股票概览
325.37
-0.46%
-1.51
327.52
开盘价
332.9
最高价
320.5
最低价
31,199
成交量
数据更新至: 2024-12-31
技术指标
333.28
MA5 (5日均线)
334.35
MA10 (10日均线)
308.20
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 | 327.52 | 332.9 | 320.5 | 325.37 | -0.46% | 31,199 | 1,024,290,128 |
| 2024-12-30 | 328.04 | 337.77 | 326 | 326.88 | -1.76% | 25,376 | 836,323,678 |
| 2024-12-27 | 349.02 | 363.36 | 332 | 332.75 | -5.31% | 33,941 | 1,172,027,590 |
| 2024-12-26 | 330 | 365.98 | 330 | 351.4 | +6.48% | 33,816 | 1,173,149,723 |
| 2024-12-25 | 332.64 | 336.98 | 322 | 330 | -1.79% | 27,512 | 905,567,530 |
| 2024-12-24 | 331.52 | 336 | 318.5 | 336 | +2.13% | 39,133 | 1,282,404,988 |
| 2024-12-23 | 349.5 | 355 | 325.99 | 329 | -5.49% | 45,554 | 1,527,989,453 |
| 2024-12-20 | 333 | 378.66 | 332.99 | 348.1 | +4.22% | 53,778 | 1,890,131,016 |
| 2024-12-19 | 325 | 355 | 321.01 | 334 | +1.21% | 49,368 | 1,655,740,576 |
| 2024-12-18 | 292.99 | 339.88 | 280.01 | 330 | +14.64% | 52,922 | 1,645,096,467 |
| 2024-12-17 | 301.38 | 303.88 | 287 | 287.86 | -5.27% | 28,287 | 825,420,180 |
| 2024-12-16 | 315.5 | 335 | 296.23 | 303.88 | -3.51% | 47,125 | 1,473,555,898 |
| 2024-12-13 | 300 | 330 | 296.12 | 314.94 | +4.67% | 44,061 | 1,393,051,628 |
| 2024-12-12 | 305 | 305.99 | 288.26 | 300.9 | +0.97% | 36,690 | 1,086,123,419 |
| 2024-12-11 | 272 | 308 | 271.03 | 298 | +9.95% | 41,422 | 1,203,695,804 |
| 2024-12-10 | 272.8 | 277.27 | 265 | 271.03 | +3.26% | 28,789 | 783,575,329 |
| 2024-12-09 | 255 | 267 | 254.09 | 262.48 | +1.76% | 17,468 | 459,275,357 |
| 2024-12-06 | 251.99 | 260.99 | 246.1 | 257.94 | -1.45% | 28,936 | 733,926,974 |
| 2024-12-05 | 257.67 | 265.8 | 250.5 | 261.74 | -0.01% | 26,472 | 681,152,932 |
| 2024-12-04 | 261.49 | 268.93 | 253 | 261.76 | +1.46% | 19,725 | 516,619,101 |
| 2024-12-03 | 273.68 | 273.68 | 255 | 257.99 | -4.98% | 28,515 | 739,585,707 |
| 2024-12-02 | 280 | 283.5 | 268.96 | 271.5 | -2.69% | 28,424 | 783,819,706 |
| 2024-11-29 | 272.34 | 288.58 | 267 | 279 | +1.49% | 29,125 | 803,494,645 |
| 2024-11-28 | 260.65 | 292.44 | 257.8 | 274.91 | +5.59% | 34,282 | 944,270,712 |
| 2024-11-27 | 243.21 | 260.85 | 240.18 | 260.36 | +6.99% | 24,415 | 613,095,622 |
| 2024-11-26 | 244.1 | 254.5 | 241.52 | 243.35 | -0.43% | 18,132 | 450,886,407 |
| 2024-11-25 | 255.63 | 256.4 | 238 | 244.4 | -3.78% | 21,768 | 529,091,124 |
| 2024-11-22 | 254.1 | 272.3 | 253 | 254 | -0.66% | 32,596 | 858,182,131 |
| 2024-11-21 | 256 | 267 | 250.36 | 255.68 | +1.32% | 27,037 | 704,553,220 |
| 2024-11-20 | 242 | 257.77 | 238.9 | 252.36 | +4.04% | 24,689 | 622,148,534 |
| 2024-11-19 | 242.01 | 251.44 | 234.56 | 242.55 | +0.25% | 19,634 | 474,832,472 |
| 2024-11-18 | 255.5 | 256.94 | 237.77 | 241.95 | -4.85% | 29,671 | 730,403,396 |
| 2024-11-15 | 247.86 | 265.62 | 241.1 | 254.29 | +2.74% | 37,653 | 957,092,309 |
| 2024-11-14 | 246 | 261 | 243 | 247.51 | +1.18% | 30,684 | 780,147,921 |
| 2024-11-13 | 243.89 | 247.44 | 237 | 244.62 | +0.3% | 23,518 | 571,092,471 |
| 2024-11-12 | 240.26 | 250 | 230.16 | 243.9 | +1.65% | 31,955 | 766,656,271 |
| 2024-11-11 | 236.99 | 244.68 | 231.3 | 239.93 | +1.79% | 32,546 | 772,650,583 |
| 2024-11-08 | 238.89 | 248.46 | 229.4 | 235.7 | +1.05% | 31,501 | 748,382,820 |
| 2024-11-07 | 228.03 | 235.97 | 226 | 233.25 | +0.81% | 19,484 | 449,170,296 |
| 2024-11-06 | 237.6 | 241.38 | 228.9 | 231.37 | -2.38% | 27,158 | 637,071,464 |
| 2024-11-05 | 219.04 | 242 | 219.04 | 237.02 | +8.87% | 42,823 | 993,394,510 |
| 2024-11-04 | 213 | 219.98 | 210 | 217.71 | +2.92% | 26,973 | 581,559,634 |
| 2024-11-01 | 221 | 221 | 211.1 | 211.53 | -4.29% | 27,665 | 593,617,291 |
| 2024-10-31 | 226 | 227.7 | 220 | 221.01 | -1.78% | 26,436 | 589,118,923 |
| 2024-10-30 | 228 | 230.98 | 221.22 | 225.01 | -1.42% | 23,843 | 536,467,163 |
| 2024-10-29 | 233.1 | 235 | 227.45 | 228.24 | -2.38% | 27,207 | 630,171,454 |
| 2024-10-28 | 237.63 | 239.97 | 232.11 | 233.8 | -1.63% | 23,227 | 545,805,467 |
| 2024-10-25 | 240 | 242.75 | 230.5 | 237.67 | -4.05% | 44,776 | 1,057,344,117 |
| 2024-10-24 | 246.03 | 250.84 | 244 | 247.7 | +0.08% | 14,998 | 371,390,960 |
| 2024-10-23 | 243.54 | 255 | 243.54 | 247.5 | -0.34% | 19,128 | 476,908,200 |
| 2024-10-22 | 254.99 | 256.77 | 238 | 248.35 | -2.8% | 33,140 | 824,940,963 |
| 2024-10-21 | 274.4 | 280 | 255 | 255.5 | -4.66% | 45,784 | 1,221,922,237 |
| 2024-10-18 | 240 | 286.38 | 239.08 | 268 | +11.97% | 44,259 | 1,156,600,558 |
| 2024-10-17 | 237 | 251.99 | 232.05 | 239.34 | +3.23% | 27,100 | 662,286,685 |
| 2024-10-16 | 235.08 | 238.43 | 229 | 231.84 | -3.6% | 21,087 | 490,043,643 |
| 2024-10-15 | 240.8 | 258.58 | 236 | 240.49 | -0.91% | 28,914 | 712,534,677 |
| 2024-10-14 | 230 | 244.6 | 225.01 | 242.7 | +4.16% | 39,382 | 932,293,164 |
| 2024-10-11 | 247 | 249.44 | 227.55 | 233 | -5.67% | 46,545 | 1,105,493,939 |
| 2024-10-10 | 252.66 | 275.61 | 245 | 247 | -2.32% | 69,960 | 1,800,528,220 |
| 2024-10-09 | 253 | 280 | 233.26 | 252.86 | -0.78% | 81,214 | 2,075,879,724 |
| 2024-10-08 | 254.86 | 254.86 | 247.03 | 254.86 | +20% | 41,635 | 1,059,103,386 |
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：