股票概览
109.01
-1.51%
-1.67
111.62
开盘价
111.62
最高价
109.01
最低价
1,933
成交量
数据更新至: 2024-12-31
技术指标
111.14
MA5 (5日均线)
112.53
MA10 (10日均线)
115.57
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 | 111.62 | 111.62 | 109.01 | 109.01 | -1.51% | 1,933 | 21,226,761 |
| 2024-12-30 | 111.48 | 112.32 | 109.17 | 110.68 | -0.83% | 1,904 | 21,099,679 |
| 2024-12-27 | 111.02 | 113.16 | 110.01 | 111.61 | +0.54% | 2,170 | 24,275,636 |
| 2024-12-26 | 113 | 114.8 | 110.9 | 111.01 | -2.11% | 1,642 | 18,348,128 |
| 2024-12-25 | 111.81 | 113.77 | 110.03 | 113.4 | +2.07% | 2,058 | 23,034,619 |
| 2024-12-24 | 112.65 | 113.35 | 109.97 | 111.1 | -1.34% | 3,474 | 38,742,872 |
| 2024-12-23 | 116.43 | 117.24 | 112.61 | 112.61 | -2.96% | 2,860 | 32,683,564 |
| 2024-12-20 | 115.86 | 117.2 | 115.34 | 116.05 | +1.34% | 1,290 | 15,053,774 |
| 2024-12-19 | 115.32 | 116.19 | 114.52 | 114.52 | -0.69% | 1,237 | 14,270,407 |
| 2024-12-18 | 116.75 | 117 | 115.32 | 115.32 | -0.16% | 1,154 | 13,395,013 |
| 2024-12-17 | 117.51 | 117.86 | 115 | 115.5 | -1.33% | 1,582 | 18,393,273 |
| 2024-12-16 | 117.11 | 118 | 116.6 | 117.06 | -0.37% | 1,256 | 14,721,327 |
| 2024-12-13 | 118.31 | 119.4 | 116.26 | 117.5 | -0.91% | 3,643 | 42,799,117 |
| 2024-12-12 | 118.89 | 119.52 | 118.46 | 118.58 | +0.12% | 1,502 | 17,855,528 |
| 2024-12-11 | 121.99 | 121.99 | 118.21 | 118.44 | -1.81% | 2,589 | 30,911,810 |
| 2024-12-10 | 123.89 | 125 | 120.62 | 120.62 | +0.11% | 2,780 | 34,037,705 |
| 2024-12-09 | 121 | 121.94 | 119.29 | 120.49 | +0.27% | 1,990 | 24,005,673 |
| 2024-12-06 | 118.22 | 120.8 | 118.22 | 120.17 | +0.96% | 2,364 | 28,320,596 |
| 2024-12-05 | 118.74 | 119.8 | 117.92 | 119.03 | +0.24% | 1,926 | 22,905,864 |
| 2024-12-04 | 118.99 | 119.49 | 117.98 | 118.75 | +0.03% | 2,005 | 23,784,927 |
| 2024-12-03 | 118.93 | 120.48 | 118.32 | 118.72 | -0.31% | 1,913 | 22,786,491 |
| 2024-12-02 | 120.98 | 121.76 | 118.88 | 119.09 | -0.56% | 2,046 | 24,514,190 |
| 2024-11-29 | 118.72 | 121.79 | 118.21 | 119.76 | +0.88% | 1,974 | 23,731,187 |
| 2024-11-28 | 118.46 | 120.42 | 118 | 118.72 | -1.16% | 1,635 | 19,463,314 |
| 2024-11-27 | 117.53 | 121 | 115.58 | 120.11 | +2.98% | 2,763 | 32,908,950 |
| 2024-11-26 | 117.08 | 119.88 | 116.12 | 116.63 | -0.74% | 1,570 | 18,491,745 |
| 2024-11-25 | 116.5 | 119.08 | 116.03 | 117.5 | +0.95% | 1,853 | 21,817,267 |
| 2024-11-22 | 121.98 | 122.32 | 116 | 116.39 | -4.22% | 3,453 | 40,995,733 |
| 2024-11-21 | 121.68 | 123.76 | 120.7 | 121.52 | -0.55% | 1,759 | 21,449,156 |
| 2024-11-20 | 118.02 | 124.88 | 117.67 | 122.19 | +4.37% | 4,415 | 54,071,427 |
| 2024-11-19 | 116.21 | 118.6 | 116.21 | 117.07 | +0.85% | 1,896 | 22,264,028 |
| 2024-11-18 | 118 | 120.15 | 115.5 | 116.08 | -0.81% | 3,258 | 38,206,566 |
| 2024-11-15 | 119.58 | 120.6 | 117.01 | 117.03 | -2.48% | 3,281 | 38,936,527 |
| 2024-11-14 | 124.78 | 125.89 | 120 | 120 | -3.83% | 4,102 | 50,180,747 |
| 2024-11-13 | 126.67 | 127.98 | 123.62 | 124.78 | -1.49% | 3,309 | 41,519,927 |
| 2024-11-12 | 126.7 | 132 | 126.1 | 126.67 | +0.63% | 5,822 | 74,836,325 |
| 2024-11-11 | 125.38 | 127.33 | 121.65 | 125.88 | +0.4% | 3,947 | 49,586,762 |
| 2024-11-08 | 125.8 | 129.68 | 124.52 | 125.38 | +0.84% | 4,395 | 55,777,103 |
| 2024-11-07 | 119.92 | 124.88 | 119.77 | 124.33 | +2.23% | 3,038 | 37,423,460 |
| 2024-11-06 | 122.83 | 123.9 | 120.82 | 121.62 | -0.82% | 3,089 | 37,759,074 |
| 2024-11-05 | 119.88 | 123.48 | 118.04 | 122.62 | +2.7% | 5,332 | 64,432,919 |
| 2024-11-04 | 117.65 | 120.85 | 117.65 | 119.4 | +0.13% | 2,159 | 25,719,604 |
| 2024-11-01 | 119.68 | 121.79 | 118.58 | 119.25 | -0.33% | 2,565 | 30,842,880 |
| 2024-10-31 | 120.82 | 122.41 | 119 | 119.65 | -0.97% | 2,701 | 32,466,049 |
| 2024-10-30 | 122 | 122.98 | 118.23 | 120.82 | -1.63% | 4,405 | 52,977,064 |
| 2024-10-29 | 126.68 | 127.6 | 122.61 | 122.82 | -2.99% | 4,016 | 50,097,119 |
| 2024-10-28 | 127.35 | 128.6 | 125.08 | 126.6 | -0.6% | 2,755 | 34,957,833 |
| 2024-10-25 | 127.37 | 128.5 | 125.09 | 127.37 | +0.54% | 2,694 | 34,140,834 |
| 2024-10-24 | 127.66 | 128.98 | 126.22 | 126.68 | -0.41% | 2,471 | 31,505,169 |
| 2024-10-23 | 127 | 128.64 | 125.56 | 127.2 | +0.32% | 3,201 | 40,823,327 |
| 2024-10-22 | 130.13 | 130.57 | 126 | 126.8 | -3.1% | 4,997 | 63,945,687 |
| 2024-10-21 | 132.16 | 135 | 129.4 | 130.85 | -1.79% | 7,169 | 94,349,413 |
| 2024-10-18 | 123.14 | 138.48 | 121.52 | 133.24 | +8.33% | 10,815 | 140,058,260 |
| 2024-10-17 | 121.38 | 126.54 | 121.38 | 122.99 | -0.09% | 4,206 | 52,408,507 |
| 2024-10-16 | 122.5 | 123.9 | 118.05 | 123.1 | +1.67% | 5,436 | 66,031,923 |
| 2024-10-15 | 125.28 | 127.97 | 120 | 121.08 | -4.56% | 6,768 | 84,077,998 |
| 2024-10-14 | 122.75 | 128.8 | 117.61 | 126.87 | +3.36% | 8,933 | 109,896,494 |
| 2024-10-11 | 136.26 | 137.99 | 120.88 | 122.75 | -12.94% | 10,916 | 139,039,606 |
| 2024-10-10 | 150.09 | 157.6 | 141 | 141 | -9.9% | 14,105 | 207,455,729 |
| 2024-10-09 | 166 | 166 | 146.1 | 156.5 | +12.44% | 32,386 | 513,932,078 |
| 2024-10-08 | 139.18 | 139.18 | 139.18 | 139.18 | +20% | 1,662 | 23,134,082 |
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：