股票概览
658
-3.73%
-25.5
684
开盘价
688
最高价
658
最低价
70,211
成交量
数据更新至: 2024-12-31
技术指标
661.39
MA5 (5日均线)
654.45
MA10 (10日均线)
606.67
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 | 684 | 688 | 658 | 658 | -3.73% | 70,211 | 4,694,180,548 |
| 2024-12-30 | 655.01 | 695.88 | 649 | 683.5 | +4.82% | 77,959 | 5,269,180,201 |
| 2024-12-27 | 649.75 | 668.2 | 648 | 652.1 | +0.13% | 63,010 | 4,151,232,803 |
| 2024-12-26 | 659 | 661 | 640.98 | 651.24 | -1.64% | 64,817 | 4,219,457,591 |
| 2024-12-25 | 651 | 666.6 | 634.03 | 662.1 | +0.42% | 61,319 | 3,995,053,323 |
| 2024-12-24 | 655.5 | 662 | 620.06 | 659.3 | +1.63% | 73,829 | 4,784,588,823 |
| 2024-12-23 | 675.95 | 700 | 635 | 648.75 | -4.02% | 103,804 | 6,888,866,058 |
| 2024-12-20 | 634.97 | 676.77 | 631 | 675.95 | +6.28% | 93,109 | 6,121,082,406 |
| 2024-12-19 | 606 | 654.99 | 596.2 | 636.02 | +2.99% | 86,172 | 5,379,397,222 |
| 2024-12-18 | 567.89 | 618.18 | 560.28 | 617.55 | +8.34% | 87,746 | 5,179,522,069 |
| 2024-12-17 | 566.78 | 590 | 560 | 570 | -0.91% | 57,589 | 3,311,232,646 |
| 2024-12-16 | 574 | 594 | 560 | 575.25 | +1.28% | 74,639 | 4,316,876,552 |
| 2024-12-13 | 572.44 | 599.99 | 558.2 | 568 | -1.56% | 113,673 | 6,576,691,099 |
| 2024-12-12 | 550 | 576.99 | 544.2 | 576.99 | +5.91% | 85,553 | 4,823,535,551 |
| 2024-12-11 | 530.94 | 552.79 | 521.28 | 544.8 | +1.18% | 65,464 | 3,517,091,257 |
| 2024-12-10 | 558 | 564.9 | 526.66 | 538.43 | -0.11% | 91,158 | 4,950,728,142 |
| 2024-12-09 | 549 | 556.9 | 515.14 | 539 | -2.64% | 85,026 | 4,537,704,077 |
| 2024-12-06 | 570.1 | 576 | 548 | 553.6 | -2.9% | 62,323 | 3,482,705,704 |
| 2024-12-05 | 550 | 572.86 | 545.5 | 570.12 | +3.17% | 56,748 | 3,172,809,908 |
| 2024-12-04 | 584.78 | 591 | 540 | 552.6 | -3.05% | 89,017 | 4,996,846,354 |
| 2024-12-03 | 556 | 589.96 | 553.33 | 569.99 | +1.42% | 79,160 | 4,545,547,365 |
| 2024-12-02 | 561 | 584.53 | 535.69 | 562 | +0.18% | 89,897 | 5,030,552,962 |
| 2024-11-29 | 542 | 590 | 540.38 | 561 | +2.74% | 92,890 | 5,219,224,251 |
| 2024-11-28 | 530 | 588.7 | 527.01 | 546.03 | +2.15% | 109,374 | 6,079,438,113 |
| 2024-11-27 | 482 | 535 | 480 | 534.55 | +10.01% | 99,321 | 5,088,377,984 |
| 2024-11-26 | 484 | 494.9 | 476.8 | 485.9 | -0.63% | 45,453 | 2,209,649,265 |
| 2024-11-25 | 499.87 | 503.58 | 469 | 489 | -0.61% | 90,342 | 4,337,897,991 |
| 2024-11-22 | 510 | 521.54 | 490.01 | 492 | -4.34% | 87,028 | 4,373,599,416 |
| 2024-11-21 | 474.99 | 525 | 470.64 | 514.32 | +8.28% | 120,663 | 6,058,022,891 |
| 2024-11-20 | 456 | 479.65 | 449.01 | 475 | +3.04% | 93,301 | 4,328,962,250 |
| 2024-11-19 | 450 | 465 | 425 | 461 | +2.75% | 97,371 | 4,325,527,019 |
| 2024-11-18 | 450 | 476.36 | 440.58 | 448.66 | -1.11% | 82,477 | 3,753,337,084 |
| 2024-11-15 | 474.9 | 483 | 450 | 453.68 | -3.27% | 93,978 | 4,391,637,847 |
| 2024-11-14 | 469.26 | 494.88 | 465.01 | 469 | -1.05% | 104,447 | 5,005,409,405 |
| 2024-11-13 | 423.35 | 490.88 | 415 | 474 | +12.06% | 165,601 | 7,414,351,249 |
| 2024-11-12 | 425 | 444.12 | 411.01 | 422.99 | -1.75% | 113,930 | 4,862,060,425 |
| 2024-11-11 | 420.01 | 448 | 415.5 | 430.51 | -0.11% | 153,609 | 6,635,052,639 |
| 2024-11-08 | 488.01 | 493.03 | 420 | 431 | -9.45% | 214,538 | 9,713,509,939 |
| 2024-11-07 | 451.44 | 488 | 445.01 | 476 | +4.39% | 113,919 | 5,288,087,731 |
| 2024-11-06 | 441 | 470.39 | 439.22 | 456 | +4.14% | 113,296 | 5,178,228,327 |
| 2024-11-05 | 406.94 | 449 | 406.11 | 437.86 | +6.55% | 117,852 | 5,121,353,891 |
| 2024-11-04 | 408.88 | 416.9 | 402.79 | 410.94 | -0.02% | 83,833 | 3,429,092,454 |
| 2024-11-01 | 446 | 461.8 | 410.99 | 411.01 | -9.39% | 135,254 | 5,841,907,647 |
| 2024-10-31 | 476 | 482.56 | 451 | 453.6 | +1.88% | 130,426 | 6,100,933,942 |
| 2024-10-30 | 425 | 452.93 | 421 | 445.25 | +2.59% | 102,107 | 4,463,581,506 |
| 2024-10-29 | 431 | 475.39 | 430.79 | 434.01 | -0.16% | 113,630 | 5,078,813,269 |
| 2024-10-28 | 425.01 | 437.6 | 417.62 | 434.7 | +3.04% | 90,451 | 3,876,068,360 |
| 2024-10-25 | 428 | 444.5 | 412.7 | 421.89 | -0.78% | 102,146 | 4,344,517,216 |
| 2024-10-24 | 406 | 433 | 406 | 425.2 | +1.48% | 103,689 | 4,361,931,717 |
| 2024-10-23 | 414 | 429.84 | 405.67 | 419 | -0.48% | 126,428 | 5,277,811,460 |
| 2024-10-22 | 430.01 | 444.04 | 415.69 | 421 | -5.18% | 153,579 | 6,604,328,973 |
| 2024-10-21 | 454 | 503.33 | 419.51 | 444 | +3.33% | 228,873 | 10,394,616,174 |
| 2024-10-18 | 360 | 429.71 | 357.02 | 429.71 | +20% | 148,971 | 5,904,655,805 |
| 2024-10-17 | 356.2 | 374.9 | 353.47 | 358.09 | +4.65% | 102,695 | 3,732,763,714 |
| 2024-10-16 | 342 | 354.51 | 338 | 342.19 | -3.76% | 72,915 | 2,515,727,754 |
| 2024-10-15 | 368 | 378.5 | 355.55 | 355.55 | -4.96% | 111,422 | 4,055,340,412 |
| 2024-10-14 | 336.11 | 374.88 | 336.11 | 374.1 | +12.34% | 136,936 | 4,834,791,189 |
| 2024-10-11 | 336.5 | 362 | 332 | 333 | -4.09% | 131,082 | 4,540,002,852 |
| 2024-10-10 | 372 | 380 | 310 | 347.2 | -6.54% | 176,812 | 6,261,550,883 |
| 2024-10-09 | 349 | 415 | 302.32 | 371.5 | +7.06% | 296,764 | 10,898,439,374 |
| 2024-10-08 | 346.99 | 346.99 | 325 | 346.99 | +20% | 131,335 | 4,531,495,059 |
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：