股票概览
171
-9.67%
-18.3
189
开盘价
189.88
最高价
171
最低价
66,455
成交量
数据更新至: 2024-12-31
技术指标
190.86
MA5 (5日均线)
188.70
MA10 (10日均线)
189.96
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 | 189 | 189.88 | 171 | 171 | -9.67% | 66,455 | 1,191,016,596 |
| 2024-12-30 | 191 | 191.82 | 184.66 | 189.3 | -3.81% | 62,612 | 1,181,863,537 |
| 2024-12-27 | 197 | 209.87 | 195.03 | 196.79 | -0.56% | 72,089 | 1,449,396,447 |
| 2024-12-26 | 199.3 | 202 | 195.12 | 197.9 | -0.7% | 58,779 | 1,169,048,190 |
| 2024-12-25 | 192.99 | 200.53 | 192 | 199.3 | +2.73% | 69,378 | 1,363,328,119 |
| 2024-12-24 | 188.07 | 194 | 178.89 | 194 | +4.08% | 55,227 | 1,035,425,195 |
| 2024-12-23 | 185 | 193.99 | 184.5 | 186.4 | -1.59% | 43,501 | 820,544,483 |
| 2024-12-20 | 182 | 192.5 | 181.57 | 189.41 | +3.58% | 51,094 | 962,349,547 |
| 2024-12-19 | 176.9 | 186.99 | 176.6 | 182.86 | +1.59% | 47,185 | 865,752,414 |
| 2024-12-18 | 184.98 | 185.99 | 178 | 180 | -2.32% | 39,658 | 718,604,045 |
| 2024-12-17 | 182.5 | 186.1 | 179.62 | 184.27 | +1.09% | 50,462 | 926,107,106 |
| 2024-12-16 | 185 | 186.39 | 180.55 | 182.29 | -1.57% | 40,150 | 734,710,943 |
| 2024-12-13 | 193.97 | 194 | 184.81 | 185.2 | -7.1% | 69,789 | 1,316,646,296 |
| 2024-12-12 | 188.08 | 204.28 | 187.44 | 199.36 | +5.29% | 76,963 | 1,509,283,120 |
| 2024-12-11 | 194 | 197.85 | 187 | 189.34 | -3.34% | 60,552 | 1,156,762,963 |
| 2024-12-10 | 209 | 212 | 195.88 | 195.88 | +1.01% | 100,709 | 2,059,012,786 |
| 2024-12-09 | 200 | 204.2 | 190 | 193.93 | -4% | 83,169 | 1,632,224,474 |
| 2024-12-06 | 205 | 219.88 | 195 | 202 | +0.75% | 126,840 | 2,621,446,656 |
| 2024-12-05 | 180.02 | 210 | 179 | 200.5 | +11.69% | 114,625 | 2,213,303,536 |
| 2024-12-04 | 180.02 | 186.23 | 178.01 | 179.51 | -1.48% | 54,016 | 983,438,408 |
| 2024-12-03 | 178.78 | 186.29 | 176.93 | 182.2 | +1.17% | 59,282 | 1,074,558,624 |
| 2024-12-02 | 172.8 | 183.21 | 172.5 | 180.1 | +2.2% | 62,568 | 1,119,678,961 |
| 2024-11-29 | 165.56 | 186.9 | 165 | 176.23 | +6.03% | 84,926 | 1,494,025,539 |
| 2024-11-28 | 167.02 | 172.36 | 165.52 | 166.21 | -0.77% | 47,514 | 798,886,382 |
| 2024-11-27 | 160.9 | 168 | 159.02 | 167.5 | +4.81% | 49,574 | 814,966,041 |
| 2024-11-26 | 161 | 165.51 | 159.5 | 159.81 | -1.02% | 34,245 | 556,414,257 |
| 2024-11-25 | 165 | 166.88 | 156.66 | 161.45 | -2.54% | 45,845 | 735,654,972 |
| 2024-11-22 | 174.87 | 176.88 | 165.06 | 165.66 | -6.4% | 63,243 | 1,083,547,132 |
| 2024-11-21 | 174 | 180.9 | 173.1 | 176.98 | +0.73% | 59,612 | 1,058,286,140 |
| 2024-11-20 | 177.8 | 179.28 | 173 | 175.7 | -2.5% | 58,180 | 1,024,416,129 |
| 2024-11-19 | 174.1 | 181.6 | 171.47 | 180.2 | +5.09% | 65,726 | 1,158,015,564 |
| 2024-11-18 | 178 | 182.07 | 168.79 | 171.47 | -3.47% | 74,435 | 1,299,341,787 |
| 2024-11-15 | 198.21 | 205.66 | 176 | 177.63 | -10.19% | 116,350 | 2,231,374,907 |
| 2024-11-14 | 189 | 213 | 188.9 | 197.78 | +3.11% | 115,996 | 2,317,968,435 |
| 2024-11-13 | 178.96 | 197.47 | 173.1 | 191.82 | +6.35% | 89,071 | 1,639,190,925 |
| 2024-11-12 | 183 | 190 | 176 | 180.36 | -2.88% | 67,690 | 1,242,281,995 |
| 2024-11-11 | 176 | 185.8 | 175.8 | 185.7 | +2.38% | 64,402 | 1,174,942,713 |
| 2024-11-08 | 200.12 | 202 | 180 | 181.39 | -7.91% | 109,641 | 2,077,226,205 |
| 2024-11-07 | 165 | 199.9 | 164.18 | 196.96 | +16.97% | 124,981 | 2,241,935,497 |
| 2024-11-06 | 170 | 186.2 | 164.8 | 168.38 | -1.45% | 115,410 | 2,014,977,005 |
| 2024-11-05 | 153.5 | 176.58 | 150.01 | 170.86 | +11.36% | 122,449 | 2,019,721,975 |
| 2024-11-04 | 144.01 | 153.5 | 144.01 | 153.43 | +4.95% | 58,315 | 870,694,371 |
| 2024-11-01 | 151.53 | 155.65 | 145.7 | 146.19 | -4.33% | 74,274 | 1,117,541,370 |
| 2024-10-31 | 148.6 | 164.09 | 147 | 152.8 | +2.92% | 99,566 | 1,557,146,673 |
| 2024-10-30 | 150 | 152.16 | 145.1 | 148.46 | -2.3% | 53,310 | 789,036,970 |
| 2024-10-29 | 156.1 | 159.5 | 151.29 | 151.95 | -2.28% | 60,773 | 947,780,643 |
| 2024-10-28 | 151.8 | 157.96 | 151.55 | 155.5 | +0.74% | 50,260 | 776,621,362 |
| 2024-10-25 | 153.94 | 159.74 | 151.02 | 154.36 | +2.28% | 65,190 | 1,011,080,661 |
| 2024-10-24 | 147.06 | 152.6 | 147.06 | 150.92 | +0.88% | 51,882 | 778,191,199 |
| 2024-10-23 | 161.54 | 167.75 | 145.21 | 149.6 | -6.62% | 97,061 | 1,534,852,713 |
| 2024-10-22 | 157.5 | 164.6 | 157.5 | 160.21 | +0.58% | 73,682 | 1,184,440,545 |
| 2024-10-21 | 160.02 | 164.8 | 155.87 | 159.28 | -4.66% | 99,463 | 1,593,068,322 |
| 2024-10-18 | 144.8 | 176.03 | 144.5 | 167.06 | +13.8% | 117,542 | 1,884,816,763 |
| 2024-10-17 | 148 | 156.88 | 145.11 | 146.8 | -1.12% | 69,442 | 1,040,499,014 |
| 2024-10-16 | 139.7 | 153.82 | 139.5 | 148.47 | +3.47% | 72,996 | 1,074,595,270 |
| 2024-10-15 | 145 | 151.02 | 143.04 | 143.49 | -4.15% | 70,556 | 1,033,663,568 |
| 2024-10-14 | 143.5 | 152.08 | 138 | 149.7 | +3.04% | 83,124 | 1,202,663,993 |
| 2024-10-11 | 137 | 152.7 | 137 | 145.29 | +1.6% | 86,655 | 1,263,581,848 |
| 2024-10-10 | 173.62 | 178.09 | 138.42 | 143 | -17.36% | 125,825 | 1,888,135,534 |
| 2024-10-09 | 168.81 | 223.1 | 168 | 173.03 | -8.48% | 186,620 | 3,485,738,415 |
| 2024-10-08 | 189.07 | 189.07 | 175.02 | 189.07 | +20% | 77,270 | 1,442,252,983 |
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：