股票概览
106.89
+0.04%
+0.04
107.05
开盘价
110.33
最高价
105.79
最低价
130,022
成交量
数据更新至: 2024-12-31
技术指标
101.53
MA5 (5日均线)
103.99
MA10 (10日均线)
102.19
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 | 107.05 | 110.33 | 105.79 | 106.89 | +0.04% | 130,022 | 1,407,527,216 |
| 2024-12-30 | 102 | 110.58 | 99.49 | 106.85 | +6.21% | 156,326 | 1,663,715,888 |
| 2024-12-27 | 98.99 | 101.9 | 97.89 | 100.6 | +2.55% | 96,429 | 969,159,588 |
| 2024-12-26 | 94.88 | 100.87 | 94.5 | 98.1 | +3.05% | 120,518 | 1,184,630,552 |
| 2024-12-25 | 100 | 103.88 | 95.2 | 95.2 | -10.26% | 207,821 | 2,066,425,242 |
| 2024-12-24 | 110 | 110.98 | 105 | 106.09 | -3.99% | 125,707 | 1,358,448,814 |
| 2024-12-23 | 110.02 | 113.04 | 108.5 | 110.5 | 0% | 105,437 | 1,167,907,238 |
| 2024-12-20 | 103.5 | 115.49 | 103.35 | 110.5 | +6.19% | 144,300 | 1,584,668,946 |
| 2024-12-19 | 99 | 104.45 | 98.51 | 104.06 | +2.89% | 84,480 | 861,418,626 |
| 2024-12-18 | 100 | 101.89 | 97.33 | 101.14 | +1.28% | 64,768 | 647,744,252 |
| 2024-12-17 | 102.9 | 105.5 | 98.9 | 99.86 | -3.09% | 93,504 | 951,171,114 |
| 2024-12-16 | 102.8 | 105.8 | 100 | 103.04 | -0.12% | 93,081 | 952,123,767 |
| 2024-12-13 | 107 | 108.51 | 102.88 | 103.16 | -4.22% | 120,696 | 1,280,769,627 |
| 2024-12-12 | 101.8 | 111.8 | 101.1 | 107.7 | +5.83% | 143,619 | 1,520,236,237 |
| 2024-12-11 | 97.98 | 103.5 | 96.88 | 101.77 | +2.18% | 118,216 | 1,184,582,391 |
| 2024-12-10 | 108.53 | 108.6 | 98.69 | 99.6 | -5.82% | 168,320 | 1,738,743,508 |
| 2024-12-09 | 104.1 | 106 | 101.23 | 105.75 | +1.69% | 141,233 | 1,468,057,694 |
| 2024-12-06 | 90.04 | 107.6 | 87.29 | 103.99 | +15.52% | 214,843 | 2,065,222,813 |
| 2024-12-05 | 88.18 | 91.4 | 87.61 | 90.02 | +1.26% | 76,185 | 684,095,942 |
| 2024-12-04 | 88.8 | 90.77 | 87.72 | 88.9 | +0.07% | 70,549 | 628,492,907 |
| 2024-12-03 | 89.47 | 90.88 | 87.86 | 88.84 | -0.69% | 76,732 | 683,966,750 |
| 2024-12-02 | 90.99 | 92.58 | 88.88 | 89.46 | -1.83% | 121,506 | 1,101,841,599 |
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：