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 |
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：