股票概览
194.25
+1.44%
+2.76
191.49
开盘价
196.49
最高价
190.11
最低价
20,896
成交量
数据更新至: 2024-12-31
技术指标
186.27
MA5 (5日均线)
183.21
MA10 (10日均线)
184.24
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 191.49 | 196.49 | 190.11 | 194.25 | +1.44% | 20,896 | 406,554,017 |
| 2024-12-30 | 181.01 | 197.49 | 181.01 | 191.49 | +6.67% | 28,232 | 542,633,113 |
| 2024-12-27 | 182.1 | 184.99 | 179.5 | 179.51 | -2.16% | 8,861 | 161,455,701 |
| 2024-12-26 | 182.35 | 183.79 | 178.8 | 183.48 | +0.47% | 12,059 | 218,969,483 |
| 2024-12-25 | 178.79 | 185.79 | 175.47 | 182.62 | +2.27% | 12,345 | 224,644,205 |
| 2024-12-24 | 178.45 | 179.5 | 176 | 178.56 | +0.48% | 6,288 | 112,037,485 |
| 2024-12-23 | 179.01 | 182 | 177.56 | 177.7 | -1.28% | 7,497 | 134,339,963 |
| 2024-12-20 | 180.57 | 182.37 | 178.59 | 180 | -0.55% | 10,407 | 187,651,835 |
| 2024-12-19 | 182.69 | 183.54 | 180.22 | 181 | -1.38% | 8,694 | 157,985,565 |
| 2024-12-18 | 185.17 | 186.49 | 182.6 | 183.53 | -0.69% | 7,493 | 137,972,497 |
| 2024-12-17 | 180.66 | 187.68 | 180.16 | 184.81 | +1.78% | 11,089 | 204,952,919 |
| 2024-12-16 | 190.07 | 191.69 | 178.28 | 181.58 | -4.63% | 17,310 | 315,360,535 |
| 2024-12-13 | 189.29 | 192.5 | 188.5 | 190.4 | -0.02% | 11,095 | 211,642,017 |
| 2024-12-12 | 191.73 | 192.12 | 189.1 | 190.43 | -0.3% | 6,542 | 124,346,457 |
| 2024-12-11 | 189.08 | 193.66 | 188.71 | 191.01 | +0.58% | 10,468 | 200,353,450 |
| 2024-12-10 | 190.65 | 196.37 | 188.71 | 189.9 | +4.42% | 19,199 | 368,685,913 |
| 2024-12-09 | 183.12 | 185.22 | 180.26 | 181.87 | -0.9% | 8,886 | 162,272,419 |
| 2024-12-06 | 184.96 | 186 | 181.21 | 183.52 | +0.01% | 13,618 | 250,010,082 |
| 2024-12-05 | 175.26 | 185.89 | 175 | 183.5 | +4.52% | 20,863 | 379,341,947 |
| 2024-12-04 | 179.2 | 179.79 | 174.07 | 175.57 | -1.78% | 13,992 | 246,969,004 |
| 2024-12-03 | 182 | 182.43 | 177.67 | 178.76 | -1.68% | 13,022 | 233,583,996 |
| 2024-12-02 | 178.9 | 186.5 | 178.9 | 181.81 | +0.94% | 15,761 | 287,528,384 |
| 2024-11-29 | 178.5 | 182.8 | 178.01 | 180.11 | +0.28% | 13,909 | 251,008,742 |
| 2024-11-28 | 183 | 183.56 | 178.7 | 179.6 | -1.94% | 9,014 | 163,467,351 |
| 2024-11-27 | 181.36 | 183.86 | 178.7 | 183.15 | +0.67% | 11,302 | 204,749,697 |
| 2024-11-26 | 185.66 | 188.47 | 181.71 | 181.93 | -2.39% | 6,401 | 117,972,162 |
| 2024-11-25 | 181.87 | 188.89 | 181.05 | 186.39 | +2.78% | 12,573 | 233,167,878 |
| 2024-11-22 | 188.08 | 190.24 | 181.35 | 181.35 | -3.99% | 11,617 | 215,416,416 |
| 2024-11-21 | 193.5 | 195.91 | 187.6 | 188.89 | -3.14% | 14,671 | 278,139,461 |
| 2024-11-20 | 194.61 | 196 | 191.7 | 195.02 | +0.21% | 7,025 | 136,444,177 |
| 2024-11-19 | 190 | 195.27 | 188.54 | 194.61 | +3.31% | 8,386 | 161,322,070 |
| 2024-11-18 | 192.45 | 196.37 | 187.04 | 188.38 | -1.89% | 10,414 | 199,655,604 |
| 2024-11-15 | 197.77 | 199.52 | 191.62 | 192 | -2.83% | 10,645 | 206,869,717 |
| 2024-11-14 | 203.46 | 207.57 | 197.01 | 197.6 | -3.22% | 12,931 | 260,476,577 |
| 2024-11-13 | 205.7 | 209.6 | 201 | 204.17 | -0.74% | 12,175 | 248,594,315 |
| 2024-11-12 | 204.1 | 212.57 | 203.33 | 205.7 | +0.79% | 16,460 | 341,532,543 |
| 2024-11-11 | 202.56 | 206.5 | 197.59 | 204.08 | +0.4% | 17,783 | 360,190,252 |
| 2024-11-08 | 200.63 | 208.87 | 200.43 | 203.27 | +3.03% | 18,512 | 379,716,520 |
| 2024-11-07 | 196.08 | 198.36 | 191.45 | 197.29 | +0.07% | 10,976 | 215,569,773 |
| 2024-11-06 | 203.04 | 206.66 | 196.5 | 197.16 | -2.88% | 15,554 | 311,429,194 |
| 2024-11-05 | 191.63 | 207 | 188.51 | 203.01 | +5.9% | 17,265 | 342,323,146 |
| 2024-11-04 | 192 | 194.77 | 190.13 | 191.7 | +0.76% | 9,281 | 178,126,451 |
| 2024-11-01 | 188.25 | 193.99 | 186.64 | 190.26 | +0.82% | 11,807 | 224,999,329 |
| 2024-10-31 | 190.69 | 192.5 | 187 | 188.71 | -1.05% | 11,652 | 220,499,029 |
| 2024-10-30 | 191.93 | 196.48 | 188 | 190.71 | -0.56% | 8,908 | 170,622,078 |
| 2024-10-29 | 194.99 | 197.77 | 190.92 | 191.79 | -1.69% | 11,392 | 221,224,636 |
| 2024-10-28 | 198.13 | 198.13 | 189.67 | 195.09 | -1.36% | 13,727 | 265,900,147 |
| 2024-10-25 | 197.58 | 201.96 | 194.55 | 197.78 | +0.85% | 11,114 | 220,308,313 |
| 2024-10-24 | 198.11 | 201.66 | 195.18 | 196.11 | -2% | 8,582 | 169,243,047 |
| 2024-10-23 | 203.37 | 207.7 | 198.03 | 200.11 | -1.62% | 12,367 | 251,526,529 |
| 2024-10-22 | 207 | 209 | 202.31 | 203.4 | -2.45% | 12,508 | 256,081,281 |
| 2024-10-21 | 214.08 | 216.74 | 207.57 | 208.5 | -3.02% | 16,116 | 340,999,959 |
| 2024-10-18 | 200 | 223.99 | 199.03 | 215 | +7.55% | 20,245 | 428,375,398 |
| 2024-10-17 | 201.44 | 203.86 | 198.25 | 199.9 | -0.14% | 9,705 | 195,084,869 |
| 2024-10-16 | 202 | 207.8 | 200 | 200.19 | -2.39% | 7,415 | 150,472,399 |
| 2024-10-15 | 208 | 211.5 | 205 | 205.1 | -2.79% | 8,775 | 183,166,786 |
| 2024-10-14 | 216 | 216 | 203 | 210.99 | -0.48% | 12,713 | 264,892,039 |
| 2024-10-11 | 228.39 | 228.39 | 208.42 | 212 | -5.57% | 14,668 | 314,703,093 |
| 2024-10-10 | 239.92 | 239.92 | 220.5 | 224.5 | -5.07% | 20,116 | 459,393,046 |
| 2024-10-09 | 230.06 | 248 | 200 | 236.5 | +0.61% | 25,933 | 603,955,527 |
| 2024-10-08 | 251.98 | 251.98 | 226 | 235.06 | +11.56% | 29,194 | 687,859,925 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：