股票概览
110.06
-5.08%
-5.89
115.03
开盘价
115.8
最高价
109.8
最低价
117,982
成交量
数据更新至: 2024-12-31
技术指标
112.31
MA5 (5日均线)
108.28
MA10 (10日均线)
97.80
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 | 115.03 | 115.8 | 109.8 | 110.06 | -5.08% | 117,982 | 1,323,272,755 |
| 2024-12-30 | 113.5 | 119.5 | 110.88 | 115.95 | +0.41% | 161,835 | 1,864,315,584 |
| 2024-12-27 | 117.71 | 121.97 | 113.51 | 115.48 | +0.17% | 217,187 | 2,547,335,146 |
| 2024-12-26 | 104 | 115.28 | 103.98 | 115.28 | +10% | 189,045 | 2,092,057,491 |
| 2024-12-25 | 105.43 | 108 | 103.1 | 104.8 | -3.59% | 133,129 | 1,396,153,126 |
| 2024-12-24 | 108.4 | 111.68 | 105.55 | 108.7 | +1.59% | 182,994 | 1,980,130,803 |
| 2024-12-23 | 113 | 113 | 104.67 | 107 | -4.18% | 235,904 | 2,547,650,560 |
| 2024-12-20 | 101 | 111.67 | 99.84 | 111.67 | +10% | 207,492 | 2,230,711,443 |
| 2024-12-19 | 90.99 | 101.52 | 90.99 | 101.52 | +10% | 200,037 | 1,951,121,194 |
| 2024-12-18 | 85.01 | 93.2 | 84.33 | 92.29 | +8.83% | 122,840 | 1,102,371,700 |
| 2024-12-17 | 87.33 | 88.36 | 84.72 | 84.8 | -3.75% | 88,246 | 759,375,622 |
| 2024-12-16 | 94.14 | 94.96 | 87.63 | 88.1 | -4.56% | 133,159 | 1,220,886,918 |
| 2024-12-13 | 90.81 | 94.5 | 90.81 | 92.31 | +0.45% | 135,102 | 1,253,842,668 |
| 2024-12-12 | 92.86 | 93.19 | 89.61 | 91.9 | -2.16% | 121,285 | 1,106,108,271 |
| 2024-12-11 | 85.19 | 93.94 | 85.05 | 93.93 | +9.99% | 198,455 | 1,804,718,301 |
| 2024-12-10 | 86.2 | 86.6 | 84.2 | 85.4 | +1.92% | 67,219 | 574,347,452 |
| 2024-12-09 | 84.06 | 84.89 | 82.87 | 83.79 | -0.88% | 33,441 | 280,346,614 |
| 2024-12-06 | 84.01 | 85.48 | 82.82 | 84.53 | +0.27% | 48,245 | 406,965,047 |
| 2024-12-05 | 83.04 | 85.42 | 82.36 | 84.3 | +0.17% | 51,323 | 429,462,454 |
| 2024-12-04 | 85.9 | 87.59 | 83.83 | 84.16 | +0.59% | 74,139 | 636,353,127 |
| 2024-12-03 | 84.2 | 84.69 | 82.7 | 83.67 | -0.52% | 35,944 | 299,936,207 |
| 2024-12-02 | 84.98 | 84.99 | 83.57 | 84.11 | -0.21% | 44,292 | 372,770,537 |
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：