股票概览
161.02
+0.36%
+0.58
160.83
开盘价
162.95
最高价
160.03
最低价
11,515
成交量
数据更新至: 2024-12-31
技术指标
161.57
MA5 (5日均线)
161.74
MA10 (10日均线)
164.32
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 | 160.83 | 162.95 | 160.03 | 161.02 | +0.36% | 11,515 | 186,083,682 |
| 2024-12-30 | 163.38 | 166.25 | 159.54 | 160.44 | -2.17% | 16,814 | 273,270,467 |
| 2024-12-27 | 162.55 | 165.78 | 161.01 | 164 | +0.99% | 17,781 | 291,838,625 |
| 2024-12-26 | 159.92 | 163.55 | 158.51 | 162.4 | +1.5% | 12,748 | 206,209,284 |
| 2024-12-25 | 162 | 163.28 | 158.57 | 160 | -0.75% | 12,667 | 203,856,308 |
| 2024-12-24 | 161.83 | 163 | 160.26 | 161.21 | +0.13% | 11,543 | 186,394,690 |
| 2024-12-23 | 161.54 | 162.19 | 156.1 | 161 | -0.14% | 15,231 | 243,649,077 |
| 2024-12-20 | 161.93 | 163.36 | 159.65 | 161.22 | -0.22% | 14,630 | 235,863,233 |
| 2024-12-19 | 163.93 | 165.5 | 160.66 | 161.57 | -1.83% | 14,121 | 229,373,568 |
| 2024-12-18 | 165.71 | 167.5 | 163.06 | 164.58 | -0.63% | 11,113 | 183,584,339 |
| 2024-12-17 | 164.2 | 166.75 | 163.59 | 165.63 | +0.51% | 13,247 | 218,810,691 |
| 2024-12-16 | 162.37 | 166.17 | 159.16 | 164.79 | +1.72% | 21,169 | 345,324,330 |
| 2024-12-13 | 162.19 | 165.88 | 161.72 | 162.01 | -1.01% | 25,886 | 424,091,548 |
| 2024-12-12 | 161.08 | 164.73 | 161 | 163.66 | +1.09% | 19,933 | 324,951,913 |
| 2024-12-11 | 162.99 | 163.48 | 156.69 | 161.89 | -2.64% | 33,276 | 534,028,563 |
| 2024-12-10 | 175.12 | 175.44 | 165.6 | 166.28 | -1.56% | 21,635 | 366,718,189 |
| 2024-12-09 | 173.36 | 174.3 | 168.7 | 168.91 | -1.97% | 14,004 | 239,129,640 |
| 2024-12-06 | 171 | 173.6 | 168.7 | 172.3 | +0.79% | 15,302 | 262,129,912 |
| 2024-12-05 | 170 | 172.39 | 169.13 | 170.95 | -0.94% | 14,069 | 239,982,873 |
| 2024-12-04 | 177.43 | 177.95 | 171.7 | 172.58 | -3.13% | 18,368 | 320,384,103 |
| 2024-12-03 | 178.06 | 179.85 | 175.5 | 178.16 | -1.75% | 19,805 | 351,822,282 |
| 2024-12-02 | 184.56 | 184.56 | 178.5 | 181.33 | -0.03% | 21,270 | 384,522,308 |
| 2024-11-29 | 175.68 | 184 | 175 | 181.38 | +3.06% | 27,091 | 488,187,845 |
| 2024-11-28 | 178.5 | 181.43 | 175.21 | 176 | -0.18% | 20,705 | 367,853,755 |
| 2024-11-27 | 167 | 176.8 | 165.7 | 176.32 | +6.51% | 33,192 | 573,843,905 |
| 2024-11-26 | 164.36 | 173 | 164 | 165.55 | +0.39% | 18,389 | 309,075,136 |
| 2024-11-25 | 166.31 | 173.26 | 163 | 164.9 | -0.92% | 20,239 | 339,594,349 |
| 2024-11-22 | 167.79 | 172.5 | 166.08 | 166.43 | -1.68% | 23,009 | 387,807,853 |
| 2024-11-21 | 166.47 | 174.21 | 165.98 | 169.28 | +1.73% | 34,256 | 587,227,182 |
| 2024-11-20 | 156.64 | 169.63 | 156.01 | 166.4 | +6.23% | 37,779 | 624,765,079 |
| 2024-11-19 | 156.52 | 159.56 | 153.3 | 156.64 | +0.28% | 25,092 | 390,946,711 |
| 2024-11-18 | 164.75 | 166.88 | 154.14 | 156.21 | -5.51% | 39,722 | 633,824,907 |
| 2024-11-15 | 168.82 | 171.72 | 164.79 | 165.32 | -2.07% | 19,799 | 333,129,189 |
| 2024-11-14 | 174.6 | 174.83 | 168.18 | 168.82 | -3.93% | 29,755 | 509,561,241 |
| 2024-11-13 | 172.01 | 177.1 | 170.2 | 175.73 | -1.28% | 43,358 | 753,466,216 |
| 2024-11-12 | 186.92 | 189.49 | 170.2 | 178 | -4.77% | 63,889 | 1,143,836,039 |
| 2024-11-11 | 180.99 | 187.52 | 179.6 | 186.92 | +3.08% | 30,238 | 555,536,940 |
| 2024-11-08 | 181 | 185.77 | 180.22 | 181.34 | +0.81% | 25,753 | 470,155,234 |
| 2024-11-07 | 177.63 | 180.47 | 174.1 | 179.88 | 0% | 23,874 | 423,147,364 |
| 2024-11-06 | 174.81 | 185.58 | 173.17 | 179.88 | +2.54% | 34,418 | 621,174,715 |
| 2024-11-05 | 170.88 | 176.6 | 167.89 | 175.42 | +2.63% | 29,382 | 508,908,905 |
| 2024-11-04 | 168.52 | 176.13 | 168.52 | 170.92 | +1.44% | 23,144 | 396,549,962 |
| 2024-11-01 | 167.37 | 171.5 | 166.26 | 168.5 | +0.84% | 19,471 | 328,694,067 |
| 2024-10-31 | 171.71 | 172.8 | 166.16 | 167.1 | -3.73% | 32,949 | 554,013,489 |
| 2024-10-30 | 173.93 | 177.5 | 172 | 173.58 | -0.81% | 21,648 | 376,790,864 |
| 2024-10-29 | 172.75 | 178.89 | 172.02 | 175 | +1.31% | 32,798 | 576,735,044 |
| 2024-10-28 | 174.65 | 181.97 | 171.56 | 172.74 | +0.08% | 39,298 | 688,368,376 |
| 2024-10-25 | 177.4 | 178.69 | 160 | 172.6 | -3.6% | 70,626 | 1,211,926,121 |
| 2024-10-24 | 180 | 182.66 | 178.05 | 179.04 | -0.74% | 12,049 | 216,730,080 |
| 2024-10-23 | 178.5 | 183.49 | 177.11 | 180.38 | +0.95% | 14,839 | 267,414,805 |
| 2024-10-22 | 183.8 | 186.71 | 177.36 | 178.68 | -4.31% | 25,792 | 464,478,289 |
| 2024-10-21 | 179.9 | 190.5 | 177.33 | 186.72 | +3.61% | 36,259 | 666,472,684 |
| 2024-10-18 | 168 | 186.62 | 167.02 | 180.21 | +5.39% | 34,040 | 600,017,430 |
| 2024-10-17 | 172.14 | 176.98 | 170.7 | 171 | -0.73% | 17,224 | 299,663,566 |
| 2024-10-16 | 174 | 175.76 | 170.81 | 172.26 | -1.54% | 12,355 | 213,455,168 |
| 2024-10-15 | 178.42 | 183.56 | 174.01 | 174.95 | -2.21% | 23,201 | 415,658,957 |
| 2024-10-14 | 176.5 | 180 | 168.07 | 178.9 | +2.38% | 28,750 | 502,003,355 |
| 2024-10-11 | 183.2 | 185.98 | 172.55 | 174.74 | -5.89% | 32,191 | 570,038,357 |
| 2024-10-10 | 189.89 | 195.4 | 185.68 | 185.68 | -1.39% | 35,295 | 670,083,443 |
| 2024-10-09 | 185 | 199.3 | 183.01 | 188.3 | -1.41% | 60,313 | 1,155,366,033 |
| 2024-10-08 | 200 | 207.98 | 182.32 | 191 | +5.84% | 72,255 | 1,386,750,157 |
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：