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 |
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：