股票概览
124.3
+16.99%
+18.05
106.05
开盘价
127.5
最高价
106.01
最低价
116,287
成交量
数据更新至: 2024-11-29
技术指标
112.04
MA5 (5日均线)
114.85
MA10 (10日均线)
118.05
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 106.05 | 127.5 | 106.01 | 124.3 | +16.99% | 116,287 | 1,375,532,599 |
| 2024-11-28 | 108.85 | 109.99 | 105.88 | 106.25 | -2.4% | 30,316 | 327,094,009 |
| 2024-11-27 | 104.97 | 109.1 | 102.01 | 108.86 | +2.74% | 44,890 | 474,096,706 |
| 2024-11-26 | 113.74 | 113.8 | 105.06 | 105.96 | -7.74% | 66,512 | 721,849,119 |
| 2024-11-25 | 114.52 | 118.78 | 111.54 | 114.85 | -0.24% | 46,784 | 536,186,894 |
| 2024-11-22 | 120.05 | 123.47 | 115 | 115.13 | -5.85% | 48,903 | 583,016,554 |
| 2024-11-21 | 120.48 | 124.2 | 118 | 122.28 | -1.37% | 48,334 | 587,991,285 |
| 2024-11-20 | 118 | 127.78 | 116.02 | 123.98 | +5.46% | 76,229 | 935,765,144 |
| 2024-11-19 | 110.99 | 117.8 | 110.47 | 117.56 | +7.56% | 66,676 | 759,233,685 |
| 2024-11-18 | 112.76 | 115.7 | 108.12 | 109.3 | -1.53% | 57,532 | 642,918,064 |
| 2024-11-15 | 120 | 121.5 | 110.31 | 111 | -7.49% | 71,247 | 818,896,064 |
| 2024-11-14 | 127 | 127.37 | 119.7 | 119.99 | -6.61% | 66,592 | 818,771,122 |
| 2024-11-13 | 122.99 | 128.48 | 118.2 | 128.48 | +2.37% | 71,543 | 876,306,452 |
| 2024-11-12 | 133 | 136.49 | 124.61 | 125.5 | -6.55% | 87,917 | 1,140,603,191 |
| 2024-11-11 | 122 | 136.01 | 119 | 134.3 | +9.54% | 101,873 | 1,332,905,527 |
| 2024-11-08 | 120.8 | 131.43 | 120.74 | 122.6 | +1.49% | 90,278 | 1,138,336,371 |
| 2024-11-07 | 122.5 | 124.59 | 116.95 | 120.8 | -3.38% | 93,594 | 1,124,694,786 |
| 2024-11-06 | 119.7 | 135.5 | 116.31 | 125.02 | +5.34% | 142,804 | 1,793,590,875 |
| 2024-11-05 | 110 | 125.2 | 106.2 | 118.68 | +11.75% | 167,012 | 1,949,928,563 |
| 2024-11-04 | 91.8 | 106.2 | 91.8 | 106.2 | +20% | 119,873 | 1,202,295,490 |
| 2024-11-01 | 90.08 | 92.58 | 87.18 | 88.5 | -2.85% | 41,809 | 375,637,018 |
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：