股票概览
364.44
-1.4%
-5.16
370.15
开盘价
375.78
最高价
361.15
最低价
7,086
成交量
数据更新至: 2024-12-31
技术指标
359.84
MA5 (5日均线)
364.30
MA10 (10日均线)
374.48
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 | 370.15 | 375.78 | 361.15 | 364.44 | -1.4% | 7,086 | 261,450,221 |
| 2024-12-30 | 343 | 376 | 342.5 | 369.6 | +6.67% | 10,657 | 389,788,061 |
| 2024-12-27 | 362.88 | 365.08 | 346.05 | 346.5 | -4.55% | 7,471 | 265,547,825 |
| 2024-12-26 | 355.44 | 368.98 | 353.55 | 363 | +2.07% | 5,508 | 199,707,038 |
| 2024-12-25 | 364 | 365.14 | 350.1 | 355.65 | -2.37% | 6,469 | 230,933,857 |
| 2024-12-24 | 356.8 | 369.69 | 355.07 | 364.3 | +2.33% | 5,592 | 202,898,784 |
| 2024-12-23 | 377 | 379.76 | 355.01 | 356 | -6.24% | 7,534 | 275,066,716 |
| 2024-12-20 | 371.01 | 385.38 | 368.01 | 379.7 | +2.35% | 7,603 | 287,297,417 |
| 2024-12-19 | 366 | 377.7 | 365.89 | 371 | -0.49% | 6,464 | 240,230,069 |
| 2024-12-18 | 362.15 | 375 | 353.23 | 372.81 | +3.5% | 7,109 | 259,926,707 |
| 2024-12-17 | 360 | 367 | 356.29 | 360.2 | -0.76% | 4,286 | 154,838,043 |
| 2024-12-16 | 363.5 | 373 | 359.13 | 362.96 | -0.72% | 6,139 | 225,236,075 |
| 2024-12-13 | 383.11 | 384.97 | 363.15 | 365.6 | -5.53% | 12,082 | 448,132,509 |
| 2024-12-12 | 375.18 | 387.02 | 367 | 387.02 | +1.4% | 13,137 | 496,182,182 |
| 2024-12-11 | 385 | 389.57 | 380 | 381.68 | -1.58% | 5,191 | 198,711,553 |
| 2024-12-10 | 408 | 408.9 | 386 | 387.79 | -0.52% | 6,146 | 244,681,115 |
| 2024-12-09 | 394.56 | 397.96 | 382.02 | 389.8 | -1.07% | 6,401 | 248,438,350 |
| 2024-12-06 | 405 | 406.6 | 386 | 394 | -2.14% | 7,455 | 293,844,564 |
| 2024-12-05 | 410 | 412.27 | 395.4 | 402.6 | -2.99% | 8,237 | 332,194,331 |
| 2024-12-04 | 426.88 | 437.16 | 410.02 | 415.01 | -2.77% | 6,806 | 289,877,859 |
| 2024-12-03 | 414 | 434.1 | 408.18 | 426.82 | +3.1% | 7,413 | 312,643,215 |
| 2024-12-02 | 409.5 | 417.99 | 400.02 | 413.99 | +1.1% | 7,106 | 290,219,095 |
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：