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 |
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：