股票概览
201.4
-5.45%
-11.6
212.99
开盘价
214.96
最高价
201.28
最低价
12,537
成交量
数据更新至: 2024-12-31
技术指标
214.04
MA5 (5日均线)
220.51
MA10 (10日均线)
232.32
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 | 212.99 | 214.96 | 201.28 | 201.4 | -5.45% | 12,537 | 258,451,210 |
| 2024-12-30 | 216 | 219.03 | 206.5 | 213 | -1.85% | 12,364 | 264,174,033 |
| 2024-12-27 | 220 | 230.58 | 214.12 | 217.01 | -0.91% | 16,180 | 360,751,694 |
| 2024-12-26 | 217.71 | 231.5 | 217.09 | 219 | -0.36% | 12,433 | 277,236,033 |
| 2024-12-25 | 224.1 | 229.88 | 218.59 | 219.8 | -3.17% | 10,003 | 221,874,592 |
| 2024-12-24 | 225 | 228 | 219 | 227 | +1.18% | 12,970 | 290,125,383 |
| 2024-12-23 | 241.87 | 243 | 222.88 | 224.36 | -8.04% | 20,490 | 473,306,839 |
| 2024-12-20 | 218.54 | 252 | 216.6 | 243.97 | +11.63% | 31,939 | 759,302,792 |
| 2024-12-19 | 213.9 | 222.05 | 212.3 | 218.55 | -1.12% | 14,390 | 313,395,072 |
| 2024-12-18 | 215.44 | 221.5 | 207.01 | 221.02 | +4.81% | 19,398 | 415,819,727 |
| 2024-12-17 | 221.2 | 223.49 | 209.21 | 210.88 | -5.22% | 14,907 | 319,286,342 |
| 2024-12-16 | 228.2 | 228.24 | 221.03 | 222.5 | -2.5% | 12,239 | 273,114,795 |
| 2024-12-13 | 240.5 | 241 | 227.1 | 228.2 | -5.77% | 17,180 | 400,166,214 |
| 2024-12-12 | 241.02 | 246 | 240 | 242.18 | -0.62% | 12,207 | 295,923,980 |
| 2024-12-11 | 239.36 | 249.36 | 239.36 | 243.69 | -0.3% | 13,586 | 332,200,828 |
| 2024-12-10 | 260.5 | 260.95 | 244.01 | 244.42 | -1.36% | 19,628 | 492,301,908 |
| 2024-12-09 | 262.2 | 267.11 | 246.5 | 247.8 | -6.52% | 17,522 | 445,264,104 |
| 2024-12-06 | 265 | 272 | 258.08 | 265.08 | -1.67% | 12,880 | 341,520,823 |
| 2024-12-05 | 264 | 278.5 | 261.59 | 269.57 | +0.95% | 13,055 | 351,704,546 |
| 2024-12-04 | 285.95 | 291 | 264.09 | 267.03 | -5.27% | 14,776 | 408,549,211 |
| 2024-12-03 | 293.97 | 295 | 278 | 281.9 | -5.15% | 22,181 | 633,954,617 |
| 2024-12-02 | 266 | 300 | 261.5 | 297.2 | +10.97% | 24,151 | 675,321,877 |
| 2024-11-29 | 258 | 282.3 | 250.2 | 267.83 | +1.57% | 17,546 | 467,806,033 |
| 2024-11-28 | 264 | 281.99 | 255 | 263.7 | -0.35% | 21,488 | 576,042,504 |
| 2024-11-27 | 240.88 | 265 | 235.01 | 264.63 | +9.22% | 18,137 | 450,116,053 |
| 2024-11-26 | 249.97 | 259.97 | 240.01 | 242.3 | -3.1% | 11,839 | 293,251,624 |
| 2024-11-25 | 263.96 | 266 | 240.6 | 250.05 | -5.58% | 16,040 | 403,836,134 |
| 2024-11-22 | 265 | 279 | 262.02 | 264.84 | -1.51% | 15,719 | 425,328,437 |
| 2024-11-21 | 265 | 291.99 | 262.15 | 268.9 | -0.88% | 20,789 | 575,291,825 |
| 2024-11-20 | 264 | 273.71 | 251.59 | 271.3 | +3.16% | 21,153 | 556,501,588 |
| 2024-11-19 | 239 | 269.9 | 239 | 263 | +12.01% | 20,356 | 512,486,801 |
| 2024-11-18 | 255.98 | 258.5 | 232 | 234.8 | -8.24% | 17,145 | 416,936,364 |
| 2024-11-15 | 280 | 294.81 | 253 | 255.88 | -9.91% | 18,849 | 513,420,912 |
| 2024-11-14 | 276 | 303 | 275.5 | 284.02 | -0.34% | 15,890 | 459,831,516 |
| 2024-11-13 | 295 | 304 | 271.2 | 285 | -5.01% | 17,619 | 500,196,016 |
| 2024-11-12 | 315 | 321 | 288 | 300.02 | -7.97% | 21,152 | 633,730,866 |
| 2024-11-11 | 320 | 366.88 | 288 | 326 | +6.54% | 23,838 | 776,178,562 |
| 2024-11-08 | 263 | 305.99 | 256.2 | 305.99 | +20% | 22,281 | 623,289,897 |
| 2024-11-07 | 250 | 267.77 | 241.05 | 254.99 | -1.88% | 14,656 | 370,110,034 |
| 2024-11-06 | 240.95 | 277.79 | 235.01 | 259.88 | +7.83% | 25,133 | 629,789,496 |
| 2024-11-05 | 225 | 249.5 | 217.01 | 241 | +5.3% | 28,069 | 656,627,181 |
| 2024-11-04 | 225 | 248 | 200 | 228.88 | +4.99% | 28,164 | 630,218,046 |
| 2024-11-01 | 240 | 262.8 | 215 | 218 | -0.46% | 41,842 | 1,023,171,088 |
| 2024-10-31 | 183 | 219 | 182.71 | 219 | +20% | 29,421 | 594,370,011 |
| 2024-10-30 | 181.88 | 187.67 | 177.85 | 182.5 | -2.34% | 15,587 | 284,913,771 |
| 2024-10-29 | 183.2 | 196.58 | 180.98 | 186.88 | +0.74% | 26,849 | 503,596,224 |
| 2024-10-28 | 186.69 | 196.58 | 182 | 185.5 | -2.62% | 18,645 | 353,669,925 |
| 2024-10-25 | 195.11 | 203 | 186.04 | 190.5 | -4.03% | 23,913 | 457,624,973 |
| 2024-10-24 | 197.63 | 213 | 192.01 | 198.5 | -2.7% | 24,954 | 503,850,832 |
| 2024-10-23 | 193.13 | 214.82 | 189.99 | 204 | +3.51% | 27,433 | 557,279,773 |
| 2024-10-22 | 177 | 217.2 | 170 | 197.08 | +8.88% | 47,194 | 945,556,200 |
| 2024-10-21 | 169.83 | 191.78 | 167.8 | 181 | +13.25% | 36,007 | 661,972,752 |
| 2024-10-18 | 137.31 | 159.82 | 129.9 | 159.82 | +20% | 28,517 | 417,669,890 |
| 2024-10-17 | 127.08 | 140 | 127.08 | 133.18 | +6.06% | 19,477 | 262,334,721 |
| 2024-10-16 | 120 | 131.81 | 119.49 | 125.57 | +0.42% | 17,825 | 227,164,312 |
| 2024-10-15 | 119.67 | 135.08 | 117.02 | 125.05 | +3.09% | 23,082 | 291,693,357 |
| 2024-10-14 | 117 | 122 | 110.11 | 121.3 | +2.8% | 23,601 | 272,923,224 |
| 2024-10-11 | 118.98 | 123.9 | 114.06 | 118 | -6.85% | 20,467 | 243,758,110 |
| 2024-10-10 | 133 | 153.34 | 122.22 | 126.68 | -5.81% | 31,141 | 412,143,455 |
| 2024-10-09 | 122.64 | 149 | 120 | 134.5 | +7.91% | 40,209 | 542,371,220 |
| 2024-10-08 | 124.64 | 124.64 | 109.91 | 124.64 | +20% | 23,805 | 290,055,583 |
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：