股票概览
191.73
-0.51%
-0.98
192.97
开盘价
197.4
最高价
191.01
最低价
7,501
成交量
数据更新至: 2024-12-31
技术指标
189.97
MA5 (5日均线)
193.18
MA10 (10日均线)
203.88
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 | 192.97 | 197.4 | 191.01 | 191.73 | -0.51% | 7,501 | 145,474,037 |
| 2024-12-30 | 196.97 | 201.47 | 188.88 | 192.71 | -1.16% | 11,368 | 220,650,980 |
| 2024-12-27 | 184.44 | 196.95 | 183.79 | 194.97 | +5.9% | 16,835 | 325,580,209 |
| 2024-12-26 | 186.38 | 187.45 | 183.7 | 184.11 | -1.2% | 6,970 | 128,920,580 |
| 2024-12-25 | 192.18 | 192.39 | 180.45 | 186.35 | -2.73% | 12,259 | 227,438,003 |
| 2024-12-24 | 189.05 | 196.65 | 189.05 | 191.58 | +0.32% | 8,506 | 164,517,924 |
| 2024-12-23 | 196.63 | 196.63 | 190.68 | 190.96 | -2.88% | 8,955 | 172,969,791 |
| 2024-12-20 | 199.5 | 200.12 | 196.07 | 196.63 | -1.44% | 9,252 | 182,914,431 |
| 2024-12-19 | 202.85 | 204.9 | 199.3 | 199.5 | -1.86% | 6,829 | 137,519,010 |
| 2024-12-18 | 202.86 | 208.5 | 202.16 | 203.28 | -0.95% | 8,836 | 181,630,063 |
| 2024-12-17 | 204.21 | 208 | 201.24 | 205.23 | +0.9% | 14,053 | 288,717,664 |
| 2024-12-16 | 201 | 205.18 | 196.07 | 203.4 | +1.8% | 27,918 | 561,665,812 |
| 2024-12-13 | 209.62 | 214.79 | 199.15 | 199.8 | -5.02% | 63,927 | 1,321,092,743 |
| 2024-12-12 | 208 | 214.7 | 207 | 210.36 | +0.64% | 22,686 | 479,225,159 |
| 2024-12-11 | 214.8 | 217.82 | 208.25 | 209.03 | -3.29% | 17,307 | 364,902,545 |
| 2024-12-10 | 230 | 234.4 | 216 | 216.15 | -2.47% | 21,271 | 471,671,285 |
| 2024-12-09 | 222.47 | 226.4 | 217.03 | 221.63 | -0.48% | 11,581 | 258,056,248 |
| 2024-12-06 | 222.87 | 227.11 | 220.51 | 222.69 | +0.01% | 10,422 | 233,620,110 |
| 2024-12-05 | 232.88 | 234.66 | 221.11 | 222.67 | -5.2% | 18,077 | 407,172,738 |
| 2024-12-04 | 236.09 | 242.08 | 232.68 | 234.89 | -2.13% | 12,440 | 294,567,089 |
| 2024-12-03 | 231 | 246.31 | 228 | 240 | +2.57% | 15,428 | 365,541,034 |
| 2024-12-02 | 224.55 | 236.87 | 219 | 233.99 | +8.32% | 19,669 | 449,447,760 |
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：