股票概览
109.85
-3.05%
-3.45
114.05
开盘价
114.05
最高价
108.66
最低价
18,710
成交量
数据更新至: 2024-12-31
技术指标
115.17
MA5 (5日均线)
115.71
MA10 (10日均线)
114.17
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 | 114.05 | 114.05 | 108.66 | 109.85 | -3.05% | 18,710 | 207,379,972 |
| 2024-12-30 | 115.06 | 116.6 | 113.12 | 113.3 | -2.02% | 14,224 | 163,103,265 |
| 2024-12-27 | 118 | 118 | 115.28 | 115.63 | -1.85% | 14,805 | 172,057,554 |
| 2024-12-26 | 119.19 | 119.85 | 117 | 117.81 | -1.22% | 13,985 | 165,737,690 |
| 2024-12-25 | 119.83 | 120.77 | 117.55 | 119.26 | +0.13% | 15,018 | 178,859,950 |
| 2024-12-24 | 115.63 | 119.74 | 115.53 | 119.1 | +2.43% | 19,618 | 230,945,319 |
| 2024-12-23 | 117.8 | 119.24 | 116.25 | 116.27 | -1.71% | 16,195 | 189,774,781 |
| 2024-12-20 | 113.08 | 120.9 | 113 | 118.29 | +4.32% | 30,181 | 357,041,823 |
| 2024-12-19 | 112.76 | 114.12 | 111.3 | 113.39 | -0.73% | 14,494 | 163,777,926 |
| 2024-12-18 | 114 | 115.77 | 112.8 | 114.22 | +0.19% | 15,178 | 173,201,906 |
| 2024-12-17 | 113.92 | 116.3 | 113.01 | 114 | +0.07% | 16,824 | 192,256,791 |
| 2024-12-16 | 116.41 | 118.46 | 113.2 | 113.92 | -2.15% | 21,090 | 243,322,270 |
| 2024-12-13 | 121.55 | 121.55 | 116.2 | 116.42 | -4.38% | 30,756 | 363,821,131 |
| 2024-12-12 | 116.34 | 123.2 | 115.51 | 121.75 | +3.66% | 46,698 | 560,335,200 |
| 2024-12-11 | 110.61 | 119.3 | 110.61 | 117.45 | +5.68% | 49,496 | 574,989,521 |
| 2024-12-10 | 113 | 114 | 111.01 | 111.14 | +1.52% | 31,750 | 357,159,290 |
| 2024-12-09 | 110.81 | 112.5 | 108.52 | 109.48 | -1.4% | 18,097 | 199,689,645 |
| 2024-12-06 | 110.01 | 112.7 | 108.74 | 111.03 | +0.95% | 38,127 | 422,318,765 |
| 2024-12-05 | 103.58 | 111.1 | 103.58 | 109.99 | +8.9% | 80,921 | 883,658,416 |
| 2024-12-04 | 102 | 102.74 | 100.62 | 101 | -1.94% | 19,159 | 194,783,446 |
| 2024-12-03 | 101 | 104 | 98.6 | 103 | -2.97% | 47,057 | 478,657,596 |
| 2024-12-02 | 106.61 | 107.49 | 105.4 | 106.15 | +0.75% | 21,002 | 223,535,329 |
| 2024-11-29 | 103 | 105.94 | 103 | 105.36 | +1.89% | 18,925 | 198,207,874 |
| 2024-11-28 | 104 | 104.25 | 103.14 | 103.41 | -0.82% | 11,368 | 117,777,974 |
| 2024-11-27 | 103.08 | 104.3 | 100.81 | 104.26 | +1.18% | 15,830 | 162,873,139 |
| 2024-11-26 | 102.8 | 104.95 | 101.96 | 103.04 | +0.09% | 15,123 | 156,741,468 |
| 2024-11-25 | 103 | 103.94 | 100.88 | 102.95 | +0.5% | 14,852 | 151,974,640 |
| 2024-11-22 | 108.01 | 108.6 | 102.44 | 102.44 | -5.16% | 27,764 | 290,912,236 |
| 2024-11-21 | 108.87 | 110.29 | 107.17 | 108.01 | -0.8% | 23,521 | 255,638,487 |
| 2024-11-20 | 104.4 | 109.99 | 103.95 | 108.88 | +4.1% | 38,446 | 413,440,139 |
| 2024-11-19 | 102.98 | 105.3 | 102.35 | 104.59 | +2.18% | 21,685 | 225,418,185 |
| 2024-11-18 | 103.6 | 105.12 | 102.16 | 102.36 | -1.18% | 23,699 | 245,781,288 |
| 2024-11-15 | 105.2 | 106.38 | 103.35 | 103.58 | -1.54% | 25,504 | 267,448,897 |
| 2024-11-14 | 110.1 | 110.3 | 104.53 | 105.2 | -4.74% | 37,829 | 403,550,082 |
| 2024-11-13 | 112.37 | 115 | 108.92 | 110.44 | -1.12% | 40,742 | 452,441,928 |
| 2024-11-12 | 107.95 | 116.47 | 107.59 | 111.69 | +3.87% | 70,053 | 786,496,379 |
| 2024-11-11 | 103.54 | 107.85 | 102.78 | 107.53 | +3.85% | 40,913 | 431,373,628 |
| 2024-11-08 | 106.2 | 106.51 | 103.3 | 103.54 | -2.02% | 36,980 | 387,308,771 |
| 2024-11-07 | 101.7 | 105.68 | 101.6 | 105.68 | +3.1% | 39,525 | 412,452,871 |
| 2024-11-06 | 102.6 | 105.5 | 101.8 | 102.5 | +0.04% | 37,872 | 391,673,390 |
| 2024-11-05 | 99.5 | 103.1 | 98.5 | 102.46 | +3.41% | 41,223 | 416,618,543 |
| 2024-11-04 | 99 | 101.93 | 98 | 99.08 | +1.04% | 32,239 | 320,473,481 |
| 2024-11-01 | 99.39 | 100.58 | 97.58 | 98.06 | -1.35% | 28,764 | 284,376,103 |
| 2024-10-31 | 99.42 | 100.77 | 98.89 | 99.4 | -0.47% | 33,070 | 329,780,968 |
| 2024-10-30 | 98.39 | 100.94 | 98 | 99.87 | -3.93% | 63,543 | 631,612,843 |
| 2024-10-29 | 107.44 | 107.88 | 103.96 | 103.96 | -2.93% | 30,496 | 321,747,071 |
| 2024-10-28 | 105.5 | 107.64 | 104.55 | 107.1 | +0.18% | 26,439 | 280,791,195 |
| 2024-10-25 | 105.38 | 107.7 | 102.88 | 106.91 | +0.93% | 35,383 | 372,368,795 |
| 2024-10-24 | 105 | 109.5 | 104.5 | 105.92 | +0.97% | 40,186 | 429,266,158 |
| 2024-10-23 | 103.75 | 106.3 | 103 | 104.9 | +1.11% | 33,486 | 350,446,833 |
| 2024-10-22 | 102.03 | 104.62 | 101.86 | 103.75 | +1.53% | 34,214 | 353,223,461 |
| 2024-10-21 | 103.01 | 104.8 | 101.1 | 102.19 | -0.12% | 47,769 | 491,504,884 |
| 2024-10-18 | 97.01 | 105.1 | 96.3 | 102.31 | +5.44% | 51,495 | 517,787,978 |
| 2024-10-17 | 98.16 | 100.04 | 96.83 | 97.03 | -0.94% | 27,299 | 268,913,439 |
| 2024-10-16 | 99 | 100.55 | 97 | 97.95 | -2.71% | 35,156 | 347,045,999 |
| 2024-10-15 | 102.8 | 104.88 | 100.68 | 100.68 | -2.52% | 32,799 | 336,952,190 |
| 2024-10-14 | 103.58 | 103.99 | 99.55 | 103.28 | +0.48% | 40,751 | 415,179,609 |
| 2024-10-11 | 110.5 | 111.46 | 101.14 | 102.79 | -8.08% | 55,397 | 580,334,995 |
| 2024-10-10 | 113 | 116.49 | 110.01 | 111.82 | +0.73% | 49,762 | 564,822,754 |
| 2024-10-09 | 122 | 122.8 | 110.5 | 111.01 | -13.48% | 85,270 | 994,094,565 |
| 2024-10-08 | 135.58 | 135.58 | 120 | 128.3 | +13.54% | 108,325 | 1,372,797,198 |
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：