股票概览
100
-3.89%
-4.05
104.52
开盘价
104.78
最高价
100
最低价
17,440
成交量
数据更新至: 2024-12-31
技术指标
103.33
MA5 (5日均线)
104.32
MA10 (10日均线)
107.23
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 | 104.52 | 104.78 | 100 | 100 | -3.89% | 17,440 | 177,622,649 |
| 2024-12-30 | 104.01 | 105.25 | 102.88 | 104.05 | -0.64% | 18,320 | 190,374,212 |
| 2024-12-27 | 105 | 107.35 | 104.01 | 104.72 | +0.33% | 25,339 | 268,311,565 |
| 2024-12-26 | 103.5 | 105.35 | 103.26 | 104.38 | +0.84% | 16,146 | 168,554,724 |
| 2024-12-25 | 105.05 | 106.38 | 102.62 | 103.51 | -2.29% | 18,752 | 195,766,051 |
| 2024-12-24 | 105.97 | 106.04 | 103.44 | 105.94 | +1.87% | 17,470 | 183,134,428 |
| 2024-12-23 | 106 | 106.75 | 103.33 | 104 | -2.05% | 23,209 | 243,129,150 |
| 2024-12-20 | 104.5 | 107.79 | 104.16 | 106.18 | +1.17% | 28,465 | 302,271,254 |
| 2024-12-19 | 104.2 | 106.29 | 104.2 | 104.95 | -0.52% | 16,540 | 173,991,615 |
| 2024-12-18 | 107.49 | 107.49 | 105.4 | 105.5 | +0.07% | 13,890 | 147,627,108 |
| 2024-12-17 | 105.06 | 106.24 | 104.6 | 105.43 | +0.14% | 11,748 | 123,973,049 |
| 2024-12-16 | 107.22 | 108.07 | 104.51 | 105.28 | -2.65% | 16,887 | 178,880,404 |
| 2024-12-13 | 111.5 | 111.5 | 108.15 | 108.15 | -3.34% | 23,597 | 258,076,648 |
| 2024-12-12 | 114.5 | 114.5 | 111.01 | 111.89 | -1.58% | 17,128 | 192,226,566 |
| 2024-12-11 | 111.3 | 115.86 | 111 | 113.69 | +2.24% | 23,903 | 272,819,404 |
| 2024-12-10 | 115.1 | 116.1 | 110.66 | 111.2 | +0.81% | 22,693 | 256,633,497 |
| 2024-12-09 | 112 | 113.59 | 109.91 | 110.31 | -2.08% | 14,855 | 165,831,445 |
| 2024-12-06 | 110.02 | 112.99 | 109 | 112.65 | +1.72% | 18,053 | 201,214,965 |
| 2024-12-05 | 111.3 | 111.8 | 109.21 | 110.74 | -1.07% | 16,058 | 177,175,116 |
| 2024-12-04 | 115.8 | 116.3 | 111.59 | 111.94 | -1.91% | 22,238 | 253,740,505 |
| 2024-12-03 | 115.99 | 117 | 113.1 | 114.12 | -1.32% | 22,247 | 254,183,059 |
| 2024-12-02 | 116.57 | 116.58 | 114.2 | 115.65 | -0.29% | 23,601 | 272,248,491 |
| 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 |
| 2024-10-31 | 105.32 | 107.79 | 103.8 | 106.61 | +2.01% | 33,640 | 355,941,149 |
| 2024-10-30 | 104.93 | 106.8 | 103.6 | 104.51 | -0.94% | 20,408 | 214,298,581 |
| 2024-10-29 | 106.99 | 109 | 105.36 | 105.5 | -2.31% | 25,404 | 272,275,799 |
| 2024-10-28 | 109.07 | 109.2 | 106.75 | 108 | -0.98% | 22,728 | 244,901,749 |
| 2024-10-25 | 108.05 | 111.15 | 106.7 | 109.07 | +1.35% | 31,824 | 346,226,032 |
| 2024-10-24 | 108.07 | 109.59 | 106.7 | 107.62 | -1.19% | 22,663 | 245,003,778 |
| 2024-10-23 | 110.02 | 111.88 | 107.91 | 108.92 | -2.05% | 31,493 | 346,795,604 |
| 2024-10-22 | 114.5 | 115 | 109.73 | 111.2 | -4.08% | 33,523 | 374,541,394 |
| 2024-10-21 | 115.44 | 122.49 | 111.11 | 115.93 | +2.22% | 53,283 | 624,250,676 |
| 2024-10-18 | 104.6 | 121.49 | 104.06 | 113.41 | +8.09% | 48,492 | 542,103,668 |
| 2024-10-17 | 108.45 | 109.75 | 104.82 | 104.92 | -2.49% | 23,301 | 248,696,978 |
| 2024-10-16 | 108.12 | 111.75 | 107.2 | 107.6 | -4.02% | 19,232 | 209,092,861 |
| 2024-10-15 | 115.98 | 117.96 | 111.95 | 112.11 | -3.56% | 24,947 | 287,863,412 |
| 2024-10-14 | 118.86 | 118.86 | 108.5 | 116.25 | +1.71% | 29,132 | 330,262,397 |
| 2024-10-11 | 121.21 | 122.51 | 110 | 114.3 | -6.23% | 31,086 | 359,287,039 |
| 2024-10-10 | 131 | 131.3 | 116.66 | 121.89 | -4% | 46,006 | 565,820,570 |
| 2024-10-09 | 126.6 | 139.99 | 120.21 | 126.97 | +0.3% | 69,287 | 906,475,616 |
| 2024-10-08 | 126.59 | 126.59 | 120.12 | 126.59 | +20% | 52,979 | 667,281,306 |
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：