股票概览
202.44
-2.89%
-6.03
209
开盘价
211
最高价
201.09
最低价
6,381
成交量
数据更新至: 2024-12-31
技术指标
206.14
MA5 (5日均线)
207.84
MA10 (10日均线)
218.98
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 | 209 | 211 | 201.09 | 202.44 | -2.89% | 6,381 | 130,335,117 |
| 2024-12-30 | 209.17 | 214.98 | 207.11 | 208.47 | -0.33% | 7,827 | 165,159,576 |
| 2024-12-27 | 212.7 | 215.88 | 209.13 | 209.17 | -2.28% | 9,921 | 211,104,649 |
| 2024-12-26 | 196.56 | 215.98 | 196 | 214.05 | +8.9% | 19,170 | 402,717,773 |
| 2024-12-25 | 203.6 | 204.22 | 194.3 | 196.56 | -3.43% | 11,753 | 232,674,310 |
| 2024-12-24 | 199.5 | 204.96 | 199.35 | 203.54 | +2.03% | 9,062 | 183,425,812 |
| 2024-12-23 | 216.38 | 216.38 | 199.5 | 199.5 | -7.93% | 15,026 | 309,646,590 |
| 2024-12-20 | 214 | 219.8 | 213.1 | 216.69 | +1.02% | 9,906 | 215,171,960 |
| 2024-12-19 | 210 | 215.69 | 209.51 | 214.5 | +0.47% | 6,127 | 131,124,301 |
| 2024-12-18 | 214.5 | 216.8 | 210 | 213.49 | -1.08% | 7,296 | 155,811,735 |
| 2024-12-17 | 214.27 | 218.8 | 212.5 | 215.81 | +0.36% | 7,257 | 156,415,311 |
| 2024-12-16 | 225.82 | 225.82 | 213.11 | 215.03 | -5.31% | 12,270 | 268,468,373 |
| 2024-12-13 | 232.6 | 237.43 | 227 | 227.1 | -3.98% | 10,491 | 242,820,111 |
| 2024-12-12 | 237.21 | 243 | 233.33 | 236.51 | -0.63% | 12,863 | 304,173,978 |
| 2024-12-11 | 243 | 243.68 | 237.39 | 238 | -3.57% | 16,382 | 391,929,329 |
| 2024-12-10 | 234.32 | 258.05 | 230 | 246.8 | +9.14% | 28,594 | 695,434,072 |
| 2024-12-09 | 239 | 242 | 224.5 | 226.13 | -3.53% | 14,113 | 328,240,653 |
| 2024-12-06 | 240 | 243.87 | 230.5 | 234.4 | -1.1% | 13,610 | 320,652,181 |
| 2024-12-05 | 223.5 | 237 | 221.13 | 237 | +5.59% | 17,827 | 415,331,354 |
| 2024-12-04 | 223.9 | 227.76 | 215.8 | 224.45 | +0.7% | 13,113 | 290,938,513 |
| 2024-12-03 | 231.66 | 231.66 | 222.22 | 222.9 | -3.55% | 13,146 | 296,874,212 |
| 2024-12-02 | 228.5 | 232.6 | 226 | 231.11 | +1.35% | 11,411 | 261,793,156 |
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：