股票概览
115.62
+3.88%
+4.32
111.05
开盘价
117.5
最高价
110.12
最低价
14,759
成交量
数据更新至: 2024-11-29
技术指标
112.30
MA5 (5日均线)
114.12
MA10 (10日均线)
118.64
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 | 111.05 | 117.5 | 110.12 | 115.62 | +3.88% | 14,759 | 168,922,604 |
| 2024-11-28 | 114 | 114.6 | 111.01 | 111.3 | -1.81% | 12,328 | 138,719,375 |
| 2024-11-27 | 111.13 | 113.35 | 107.21 | 113.35 | +1.61% | 15,215 | 168,395,794 |
| 2024-11-26 | 109.73 | 111.55 | 107.72 | 111.55 | +1.7% | 13,806 | 152,573,290 |
| 2024-11-25 | 110.2 | 111.91 | 107.3 | 109.69 | -0.44% | 12,560 | 137,658,970 |
| 2024-11-22 | 117.6 | 118.79 | 110.17 | 110.17 | -6.39% | 18,990 | 217,298,797 |
| 2024-11-21 | 117.6 | 120.46 | 116 | 117.69 | +0.08% | 12,868 | 152,422,676 |
| 2024-11-20 | 118.16 | 119.52 | 116.58 | 117.6 | -0.99% | 12,571 | 148,359,133 |
| 2024-11-19 | 116.32 | 118.86 | 114 | 118.77 | +2.88% | 16,275 | 190,031,434 |
| 2024-11-18 | 115.76 | 118.41 | 113.38 | 115.45 | -0.86% | 18,231 | 211,348,557 |
| 2024-11-15 | 120.3 | 121.8 | 116.18 | 116.45 | -3.2% | 17,747 | 210,087,773 |
| 2024-11-14 | 126.77 | 128.47 | 120.25 | 120.3 | -5.92% | 23,462 | 290,545,006 |
| 2024-11-13 | 128.09 | 132.2 | 126 | 127.87 | -2.31% | 20,249 | 260,796,561 |
| 2024-11-12 | 135.82 | 135.82 | 128.53 | 130.89 | -3.43% | 28,171 | 369,691,833 |
| 2024-11-11 | 129.4 | 139.02 | 129.2 | 135.54 | +6.56% | 35,394 | 473,442,331 |
| 2024-11-08 | 123 | 136.72 | 121.78 | 127.2 | +5.08% | 41,651 | 537,421,258 |
| 2024-11-07 | 119.18 | 123.88 | 118.26 | 121.05 | +0.04% | 21,302 | 256,427,751 |
| 2024-11-06 | 119.6 | 123.29 | 117.58 | 121 | +2.54% | 25,906 | 312,313,039 |
| 2024-11-05 | 113.34 | 119.58 | 111.21 | 118 | +4.1% | 27,812 | 323,896,506 |
| 2024-11-04 | 112.65 | 117.5 | 112 | 113.35 | +0.59% | 19,495 | 222,441,440 |
| 2024-11-01 | 118.55 | 119.27 | 112.69 | 112.69 | -6% | 21,103 | 242,840,586 |
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：