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 |
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：