股票概览
115.58
-4.04%
-4.86
120
开盘价
120.26
最高价
115.58
最低价
243,578
成交量
数据更新至: 2024-12-31
技术指标
123.27
MA5 (5日均线)
124.80
MA10 (10日均线)
124.46
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 | 120 | 120.26 | 115.58 | 115.58 | -4.04% | 243,578 | 2,851,403,235 |
| 2024-12-30 | 129 | 129.58 | 120.2 | 120.44 | -6.94% | 340,866 | 4,186,265,858 |
| 2024-12-27 | 129.9 | 132.49 | 126.61 | 129.42 | +0.38% | 247,480 | 3,213,064,113 |
| 2024-12-26 | 122 | 130.8 | 120.01 | 128.93 | +5.68% | 346,322 | 4,375,199,567 |
| 2024-12-25 | 121.92 | 126.76 | 121.08 | 122 | 0% | 221,084 | 2,739,503,163 |
| 2024-12-24 | 125.5 | 125.76 | 118.12 | 122 | -2.13% | 314,456 | 3,796,133,472 |
| 2024-12-23 | 123.15 | 128.3 | 123.15 | 124.65 | -3.11% | 401,878 | 5,032,598,099 |
| 2024-12-20 | 127.11 | 132.8 | 126.64 | 128.65 | +0.7% | 249,374 | 3,240,182,979 |
| 2024-12-19 | 126.94 | 130.27 | 125.59 | 127.75 | -0.61% | 230,085 | 2,940,650,947 |
| 2024-12-18 | 133 | 133.8 | 125.99 | 128.53 | -3.87% | 276,712 | 3,550,116,581 |
| 2024-12-17 | 130.1 | 141.16 | 130.1 | 133.7 | +1.15% | 392,119 | 5,332,388,050 |
| 2024-12-16 | 133.1 | 134.8 | 124.76 | 132.18 | +2.27% | 465,239 | 6,094,741,029 |
| 2024-12-13 | 131.93 | 134.35 | 127.5 | 129.24 | -0.56% | 614,892 | 8,025,558,243 |
| 2024-12-12 | 124 | 132 | 124 | 129.97 | +4.89% | 411,143 | 5,317,612,040 |
| 2024-12-11 | 115.99 | 126.45 | 114 | 123.91 | +6.04% | 440,098 | 5,335,414,328 |
| 2024-12-10 | 119.57 | 120.38 | 114.68 | 116.85 | +0.73% | 302,625 | 3,532,931,040 |
| 2024-12-09 | 120.9 | 120.9 | 115.01 | 116 | -4.05% | 256,471 | 2,994,076,932 |
| 2024-12-06 | 120.5 | 123.95 | 120.5 | 120.9 | -0.15% | 205,579 | 2,502,189,487 |
| 2024-12-05 | 119 | 123.87 | 118.94 | 121.08 | +3.2% | 324,745 | 3,968,026,990 |
| 2024-12-04 | 117.44 | 119.29 | 116.3 | 117.33 | -1.01% | 166,168 | 1,951,991,623 |
| 2024-12-03 | 120.08 | 121.21 | 116.6 | 118.53 | -1.81% | 213,103 | 2,527,351,638 |
| 2024-12-02 | 116.72 | 121.96 | 115.04 | 120.71 | +5.01% | 350,239 | 4,179,682,910 |
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：