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 |
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：