股票概览
115.99
+4.39%
+4.88
111.69
开盘价
116.36
最高价
110.75
最低价
27,683
成交量
数据更新至: 2024-11-29
技术指标
111.52
MA5 (5日均线)
112.28
MA10 (10日均线)
112.79
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 | 111.69 | 116.36 | 110.75 | 115.99 | +4.39% | 27,683 | 316,195,804 |
| 2024-11-28 | 110.53 | 113.79 | 109.65 | 111.11 | +0.97% | 21,837 | 244,109,449 |
| 2024-11-27 | 108.5 | 110.5 | 106.51 | 110.04 | +1.28% | 21,130 | 229,584,723 |
| 2024-11-26 | 111.91 | 113.18 | 108.58 | 108.65 | -2.84% | 17,815 | 196,984,457 |
| 2024-11-25 | 112 | 115 | 109.3 | 111.83 | -0.05% | 20,451 | 228,836,888 |
| 2024-11-22 | 114.87 | 117.37 | 110.71 | 111.89 | -2.37% | 25,932 | 297,788,764 |
| 2024-11-21 | 114 | 117.35 | 113.6 | 114.61 | -0.17% | 20,666 | 238,506,682 |
| 2024-11-20 | 114.6 | 116.65 | 113 | 114.8 | +0.13% | 22,088 | 254,473,489 |
| 2024-11-19 | 109.82 | 115 | 109.35 | 114.65 | +5.01% | 26,581 | 298,634,066 |
| 2024-11-18 | 108.54 | 112.49 | 107.35 | 109.18 | +0.59% | 26,395 | 289,830,616 |
| 2024-11-15 | 114.19 | 115.5 | 108.41 | 108.54 | -5.23% | 27,767 | 311,116,058 |
| 2024-11-14 | 117 | 119.95 | 114.01 | 114.53 | -3.15% | 26,217 | 306,297,064 |
| 2024-11-13 | 117.07 | 120.37 | 116.49 | 118.25 | +0.19% | 30,296 | 358,388,844 |
| 2024-11-12 | 122 | 123.64 | 117.01 | 118.02 | -4.05% | 44,659 | 535,693,738 |
| 2024-11-11 | 117.9 | 124.6 | 117.27 | 123 | +6.33% | 63,716 | 775,550,483 |
| 2024-11-08 | 117.2 | 122.7 | 115.38 | 115.68 | +2.74% | 57,281 | 679,613,786 |
| 2024-11-07 | 107.6 | 112.68 | 107.3 | 112.6 | +3.91% | 31,785 | 350,400,711 |
| 2024-11-06 | 109.16 | 112.5 | 107 | 108.36 | -0.68% | 43,012 | 470,512,182 |
| 2024-11-05 | 104.51 | 109.1 | 104.02 | 109.1 | +3.93% | 39,281 | 421,989,217 |
| 2024-11-04 | 102.5 | 106.25 | 101.88 | 104.97 | +2.49% | 21,839 | 227,767,316 |
| 2024-11-01 | 105.25 | 106.66 | 102.4 | 102.42 | -3.93% | 28,921 | 300,525,399 |
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：