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 |
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：