股票概览
105.15
-2.68%
-2.9
108.75
开盘价
109.49
最高价
105.15
最低价
19,640
成交量
数据更新至: 2024-12-31
技术指标
107.18
MA5 (5日均线)
107.98
MA10 (10日均线)
112.08
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 | 108.75 | 109.49 | 105.15 | 105.15 | -2.68% | 19,640 | 209,568,992 |
| 2024-12-30 | 107.99 | 109.59 | 107 | 108.05 | +0.32% | 16,143 | 174,742,539 |
| 2024-12-27 | 107.08 | 110.79 | 106.2 | 107.7 | +0.57% | 23,339 | 252,908,033 |
| 2024-12-26 | 107.84 | 108.58 | 106.88 | 107.09 | -0.74% | 17,622 | 189,523,343 |
| 2024-12-25 | 108.84 | 109.39 | 106.8 | 107.89 | -1.07% | 17,793 | 191,269,749 |
| 2024-12-24 | 110.75 | 111.96 | 107 | 109.06 | -0.97% | 23,873 | 260,752,828 |
| 2024-12-23 | 108.15 | 112.5 | 107.99 | 110.13 | +1.41% | 40,987 | 454,559,752 |
| 2024-12-20 | 107.38 | 112.19 | 107.38 | 108.6 | +1.14% | 26,714 | 294,117,158 |
| 2024-12-19 | 107.21 | 108.83 | 106.73 | 107.38 | -1.22% | 20,713 | 223,305,327 |
| 2024-12-18 | 110.99 | 111.23 | 108.7 | 108.71 | -1.26% | 19,908 | 217,714,231 |
| 2024-12-17 | 112.68 | 113.3 | 109.68 | 110.1 | -1.51% | 28,250 | 314,137,663 |
| 2024-12-16 | 116.98 | 117.6 | 111.09 | 111.79 | -3.82% | 41,630 | 470,769,425 |
| 2024-12-13 | 116.65 | 119.28 | 115.61 | 116.23 | -1.06% | 63,952 | 750,807,574 |
| 2024-12-12 | 116.23 | 119.5 | 115.13 | 117.47 | +1.07% | 34,157 | 402,543,419 |
| 2024-12-11 | 116.05 | 118.5 | 115 | 116.23 | -0.33% | 23,330 | 271,074,432 |
| 2024-12-10 | 122.6 | 123 | 115.68 | 116.61 | -0.82% | 29,272 | 347,409,189 |
| 2024-12-09 | 118.54 | 120.5 | 116.79 | 117.57 | -1.8% | 21,233 | 251,003,150 |
| 2024-12-06 | 117.42 | 121 | 114.8 | 119.73 | +1.97% | 33,048 | 390,280,116 |
| 2024-12-05 | 118.05 | 118.63 | 116.58 | 117.42 | -1.04% | 21,885 | 256,832,846 |
| 2024-12-04 | 120.18 | 121.98 | 118.2 | 118.65 | -2.02% | 23,045 | 275,031,687 |
| 2024-12-03 | 123.35 | 127.3 | 120.52 | 121.1 | -0.9% | 31,040 | 382,574,915 |
| 2024-12-02 | 120.91 | 123.89 | 119 | 122.2 | -0.97% | 28,604 | 348,243,413 |
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：