股票概览
123.51
-5.85%
-7.67
130.96
开盘价
131
最高价
123.5
最低价
393,877
成交量
数据更新至: 2024-12-31
技术指标
133.47
MA5 (5日均线)
130.91
MA10 (10日均线)
129.00
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 | 130.96 | 131 | 123.5 | 123.51 | -5.85% | 393,877 | 4,941,393,710 |
| 2024-12-30 | 138 | 138.3 | 130.08 | 131.18 | -4.14% | 365,015 | 4,836,103,733 |
| 2024-12-27 | 141.11 | 141.56 | 135.73 | 136.85 | -2.81% | 333,322 | 4,613,987,532 |
| 2024-12-26 | 135.87 | 141.5 | 133.56 | 140.8 | +4.3% | 428,982 | 5,971,765,588 |
| 2024-12-25 | 131.22 | 137.94 | 130.69 | 134.99 | +2.57% | 363,559 | 4,913,728,770 |
| 2024-12-24 | 133.01 | 134.2 | 128.18 | 131.61 | -0.74% | 350,993 | 4,577,779,698 |
| 2024-12-23 | 129.5 | 135.76 | 128.28 | 132.59 | +4.32% | 521,949 | 6,901,435,243 |
| 2024-12-20 | 126.31 | 129.99 | 126.31 | 127.1 | +0.05% | 294,910 | 3,776,819,027 |
| 2024-12-19 | 122.18 | 127.53 | 121.8 | 127.04 | +2.92% | 310,959 | 3,902,829,555 |
| 2024-12-18 | 127.2 | 127.5 | 122.66 | 123.43 | -2.03% | 265,389 | 3,284,955,705 |
| 2024-12-17 | 123 | 130.47 | 122.55 | 125.99 | +2.6% | 412,614 | 5,244,452,693 |
| 2024-12-16 | 127.97 | 128.23 | 122.28 | 122.8 | -3.38% | 291,855 | 3,608,913,165 |
| 2024-12-13 | 130 | 131.38 | 125.16 | 127.1 | -2.36% | 346,546 | 4,411,765,096 |
| 2024-12-12 | 125 | 131.62 | 124.88 | 130.17 | +4.03% | 450,174 | 5,842,276,217 |
| 2024-12-11 | 122 | 126.19 | 120.11 | 125.13 | +1.61% | 327,307 | 4,066,996,983 |
| 2024-12-10 | 128.85 | 128.86 | 121.52 | 123.15 | -1.56% | 450,225 | 5,595,924,296 |
| 2024-12-09 | 131.55 | 131.59 | 123.41 | 125.1 | -4.87% | 376,291 | 4,745,718,896 |
| 2024-12-06 | 132.06 | 134.2 | 130.79 | 131.51 | -0.25% | 202,956 | 2,684,755,838 |
| 2024-12-05 | 129.11 | 134.46 | 128.95 | 131.84 | +2.98% | 317,611 | 4,208,443,763 |
| 2024-12-04 | 129.58 | 131.38 | 127.3 | 128.02 | -1.52% | 185,633 | 2,386,692,594 |
| 2024-12-03 | 132 | 133.2 | 128.88 | 130 | -1.54% | 199,422 | 2,612,636,277 |
| 2024-12-02 | 127.99 | 134.16 | 127.45 | 132.03 | +4.18% | 347,663 | 4,579,339,760 |
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：