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 |
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：