股票概览
114.95
+2.74%
+3.07
112
开盘价
117.5
最高价
112
最低价
297,714
成交量
数据更新至: 2024-11-29
技术指标
114.39
MA5 (5日均线)
118.61
MA10 (10日均线)
125.60
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 112 | 117.5 | 112 | 114.95 | +2.74% | 297,714 | 3,430,568,927 |
| 2024-11-28 | 115.99 | 115.99 | 111.48 | 111.88 | -3.77% | 284,966 | 3,208,440,159 |
| 2024-11-27 | 114.8 | 116.39 | 112.68 | 116.26 | +0.69% | 249,787 | 2,867,182,889 |
| 2024-11-26 | 113 | 117.65 | 112 | 115.46 | +1.83% | 249,163 | 2,876,187,998 |
| 2024-11-25 | 118 | 118.66 | 111.33 | 113.38 | -3.92% | 302,943 | 3,448,490,455 |
| 2024-11-22 | 122.79 | 125.5 | 118 | 118 | -4.57% | 293,215 | 3,550,327,835 |
| 2024-11-21 | 123.9 | 127.68 | 121.81 | 123.65 | -2.23% | 299,905 | 3,725,171,045 |
| 2024-11-20 | 125 | 129.55 | 124.25 | 126.47 | +1.18% | 264,549 | 3,361,144,601 |
| 2024-11-19 | 122.44 | 128.59 | 121.11 | 125 | +3.31% | 295,208 | 3,661,322,280 |
| 2024-11-18 | 125.72 | 127.84 | 119.2 | 121 | -5.26% | 337,925 | 4,168,142,405 |
| 2024-11-15 | 135.51 | 139.77 | 127.18 | 127.72 | -6.16% | 370,691 | 4,924,955,929 |
| 2024-11-14 | 139.67 | 141.09 | 135.48 | 136.1 | -4.14% | 354,273 | 4,873,623,714 |
| 2024-11-13 | 133.25 | 145.55 | 131.3 | 141.98 | +6.99% | 622,943 | 8,668,383,383 |
| 2024-11-12 | 133 | 136.88 | 130.51 | 132.7 | -0.13% | 375,805 | 5,018,217,515 |
| 2024-11-11 | 128.22 | 135.2 | 126.49 | 132.87 | +2.27% | 393,689 | 5,170,663,576 |
| 2024-11-08 | 134.1 | 141.52 | 129.76 | 129.92 | -1.5% | 498,454 | 6,774,340,256 |
| 2024-11-07 | 124.95 | 134 | 123.74 | 131.9 | +3.46% | 361,975 | 4,684,208,524 |
| 2024-11-06 | 134 | 134.16 | 126.09 | 127.49 | -4.47% | 424,730 | 5,517,956,086 |
| 2024-11-05 | 130.7 | 135.58 | 129.2 | 133.46 | +1.28% | 367,524 | 4,882,081,318 |
| 2024-11-04 | 129 | 135.49 | 129 | 131.77 | +1.86% | 245,653 | 3,246,960,188 |
| 2024-11-01 | 127.9 | 133.89 | 127 | 129.36 | -0.62% | 297,944 | 3,903,493,369 |
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：