股票概览
108.06
-3.47%
-3.89
112.88
开盘价
113
最高价
108
最低价
37,679
成交量
数据更新至: 2024-12-31
技术指标
114.06
MA5 (5日均线)
114.56
MA10 (10日均线)
118.74
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 | 112.88 | 113 | 108 | 108.06 | -3.47% | 37,679 | 413,630,435 |
| 2024-12-30 | 113.81 | 114.82 | 111.2 | 111.95 | -1.79% | 37,575 | 423,590,289 |
| 2024-12-27 | 119.2 | 120.1 | 113.5 | 113.99 | -4.12% | 52,734 | 616,028,965 |
| 2024-12-26 | 116.8 | 121.78 | 114.1 | 118.89 | +1.27% | 62,618 | 745,117,921 |
| 2024-12-25 | 116.74 | 119.78 | 115.79 | 117.4 | +0.51% | 47,237 | 556,466,769 |
| 2024-12-24 | 116.22 | 119.9 | 114.88 | 116.8 | +2.32% | 59,103 | 691,587,894 |
| 2024-12-23 | 117 | 117 | 112.81 | 114.15 | -2.67% | 44,200 | 507,186,099 |
| 2024-12-20 | 112.2 | 120.27 | 112 | 117.28 | +3.94% | 72,432 | 848,040,206 |
| 2024-12-19 | 111.9 | 114.89 | 111.5 | 112.83 | -1.26% | 52,294 | 589,592,174 |
| 2024-12-18 | 110.85 | 114.5 | 109.16 | 114.27 | +3.18% | 59,474 | 666,831,791 |
| 2024-12-17 | 114.8 | 117.5 | 109.8 | 110.75 | -3.82% | 59,935 | 674,392,617 |
| 2024-12-16 | 115 | 117.9 | 114 | 115.15 | +0.93% | 68,366 | 793,156,900 |
| 2024-12-13 | 122.8 | 124.2 | 114 | 114.09 | -7.13% | 96,036 | 1,126,221,154 |
| 2024-12-12 | 123.05 | 126.23 | 121.08 | 122.85 | -1.7% | 67,395 | 830,463,668 |
| 2024-12-11 | 129 | 129 | 122.5 | 124.98 | -5.64% | 80,271 | 1,007,097,019 |
| 2024-12-10 | 126.66 | 138.99 | 124.5 | 132.45 | +8.24% | 124,345 | 1,642,315,884 |
| 2024-12-09 | 122.98 | 129.59 | 120.5 | 122.37 | -1.63% | 84,838 | 1,056,079,909 |
| 2024-12-06 | 131 | 131.45 | 122.45 | 124.4 | -4.05% | 90,560 | 1,132,905,156 |
| 2024-12-05 | 132.19 | 138.99 | 127.78 | 129.65 | -2.18% | 94,265 | 1,253,327,692 |
| 2024-12-04 | 121.89 | 136.4 | 121.58 | 132.54 | +6.81% | 112,686 | 1,467,274,000 |
| 2024-12-03 | 124.03 | 127.9 | 122.8 | 124.09 | -1.87% | 67,051 | 841,158,769 |
| 2024-12-02 | 124 | 133.5 | 121.44 | 126.46 | +1.74% | 111,153 | 1,421,217,459 |
| 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 |
| 2024-10-31 | 88.17 | 91.99 | 86.8 | 91.1 | +2.29% | 52,331 | 470,142,856 |
| 2024-10-30 | 86.86 | 91 | 86 | 89.06 | +2.6% | 48,384 | 429,130,554 |
| 2024-10-29 | 90 | 90.3 | 86.72 | 86.8 | -2.81% | 40,160 | 353,965,771 |
| 2024-10-28 | 90.2 | 90.8 | 88.7 | 89.31 | -1.48% | 34,797 | 311,182,510 |
| 2024-10-25 | 89 | 92.99 | 86.8 | 90.65 | +2.12% | 48,225 | 435,173,350 |
| 2024-10-24 | 89.98 | 92.58 | 88.65 | 88.77 | -2.26% | 37,835 | 340,467,038 |
| 2024-10-23 | 91 | 95.5 | 89.73 | 90.82 | -1.56% | 63,435 | 587,652,142 |
| 2024-10-22 | 86 | 95 | 85.3 | 92.26 | +5.83% | 88,189 | 802,558,929 |
| 2024-10-21 | 90 | 92.09 | 86.78 | 87.18 | -1.9% | 79,470 | 705,227,466 |
| 2024-10-18 | 79.9 | 92.77 | 79.36 | 88.87 | +10.96% | 77,054 | 663,164,493 |
| 2024-10-17 | 81.21 | 83.51 | 79.66 | 80.09 | -1.22% | 41,150 | 337,184,285 |
| 2024-10-16 | 79.8 | 83.4 | 79 | 81.08 | -0.52% | 35,536 | 289,626,216 |
| 2024-10-15 | 82.3 | 86 | 80.57 | 81.5 | -2.5% | 55,733 | 464,376,727 |
| 2024-10-14 | 83 | 83.97 | 78.02 | 83.59 | -0.25% | 72,634 | 587,538,308 |
| 2024-10-11 | 95 | 95 | 81.8 | 83.8 | -10.85% | 74,252 | 642,081,612 |
| 2024-10-10 | 100.17 | 102.27 | 94 | 94 | -3.11% | 54,352 | 526,958,869 |
| 2024-10-09 | 102.06 | 110 | 97.02 | 97.02 | -12.67% | 91,085 | 940,882,663 |
| 2024-10-08 | 113.97 | 113.97 | 98.6 | 111.09 | +16.78% | 109,449 | 1,178,851,939 |
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：