股票概览
112.64
-2.97%
-3.45
115.6
开盘价
117.18
最高价
112.64
最低价
11,080
成交量
数据更新至: 2024-12-31
技术指标
116.45
MA5 (5日均线)
118.15
MA10 (10日均线)
120.33
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 | 115.6 | 117.18 | 112.64 | 112.64 | -2.97% | 11,080 | 127,125,512 |
| 2024-12-30 | 116.41 | 117.88 | 115.6 | 116.09 | -0.44% | 7,675 | 89,458,656 |
| 2024-12-27 | 118.86 | 118.98 | 116.3 | 116.6 | -1.43% | 10,698 | 125,311,847 |
| 2024-12-26 | 118.09 | 119.45 | 118 | 118.29 | -0.27% | 8,502 | 100,795,690 |
| 2024-12-25 | 121.2 | 121.93 | 118.07 | 118.61 | -1.16% | 8,513 | 101,155,072 |
| 2024-12-24 | 118.07 | 122.05 | 118 | 120 | +1.51% | 12,270 | 147,759,701 |
| 2024-12-23 | 121.85 | 122.69 | 118.21 | 118.21 | -3.2% | 13,530 | 162,297,499 |
| 2024-12-20 | 118.47 | 124.39 | 118.47 | 122.12 | +3.67% | 20,342 | 248,004,559 |
| 2024-12-19 | 119.96 | 120.48 | 117.17 | 117.8 | -2.72% | 13,294 | 158,042,592 |
| 2024-12-18 | 120.6 | 123.49 | 119.7 | 121.09 | +0.07% | 12,122 | 147,080,170 |
| 2024-12-17 | 123 | 127 | 120.9 | 121 | -2.36% | 18,075 | 223,541,884 |
| 2024-12-16 | 119.92 | 126.49 | 118.18 | 123.92 | +4.05% | 23,510 | 288,228,588 |
| 2024-12-13 | 122.7 | 122.7 | 119.1 | 119.1 | -3.41% | 16,072 | 193,645,295 |
| 2024-12-12 | 122.87 | 124.2 | 122.11 | 123.3 | +0.35% | 10,468 | 128,762,910 |
| 2024-12-11 | 123 | 124.48 | 122.1 | 122.87 | -0.15% | 11,202 | 137,816,427 |
| 2024-12-10 | 126.5 | 127.2 | 122.97 | 123.06 | +0.5% | 18,045 | 226,025,598 |
| 2024-12-09 | 123.99 | 124.5 | 121.51 | 122.45 | -1.6% | 11,288 | 138,693,148 |
| 2024-12-06 | 122.5 | 125 | 121.06 | 124.44 | +1.41% | 14,918 | 184,114,476 |
| 2024-12-05 | 121.35 | 124.49 | 121.33 | 122.71 | +0.35% | 8,501 | 104,511,935 |
| 2024-12-04 | 124.01 | 125.35 | 121.91 | 122.28 | -2.53% | 12,989 | 159,926,262 |
| 2024-12-03 | 125.55 | 126.2 | 123.39 | 125.45 | +0.26% | 15,340 | 191,437,697 |
| 2024-12-02 | 123.3 | 125.35 | 121.06 | 125.12 | +0.27% | 16,370 | 202,547,485 |
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：