股票概览
130.5
-3.3%
-4.46
136
开盘价
139.49
最高价
130.3
最低价
41,482
成交量
数据更新至: 2024-12-31
技术指标
138.80
MA5 (5日均线)
143.52
MA10 (10日均线)
133.64
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 136 | 139.49 | 130.3 | 130.5 | -3.3% | 41,482 | 561,275,127 |
| 2024-12-30 | 138.02 | 140.97 | 133.33 | 134.96 | -4.04% | 40,483 | 552,020,856 |
| 2024-12-27 | 146.42 | 151.89 | 139.51 | 140.64 | -4.91% | 48,991 | 707,185,550 |
| 2024-12-26 | 138.85 | 152.89 | 138.1 | 147.9 | +5.65% | 54,622 | 803,237,790 |
| 2024-12-25 | 142.99 | 143.06 | 135.35 | 139.99 | -3.44% | 40,635 | 566,981,015 |
| 2024-12-24 | 140 | 145.98 | 135 | 144.97 | +5.1% | 52,099 | 734,136,098 |
| 2024-12-23 | 147 | 148.02 | 136.57 | 137.94 | -8.06% | 67,443 | 962,207,466 |
| 2024-12-20 | 150.1 | 165.22 | 148.7 | 150.03 | -1.84% | 86,589 | 1,344,992,000 |
| 2024-12-19 | 149.94 | 165.88 | 148.02 | 152.84 | -1.63% | 79,584 | 1,230,355,160 |
| 2024-12-18 | 134.78 | 160.58 | 128.28 | 155.38 | +14.25% | 102,712 | 1,492,297,198 |
| 2024-12-17 | 141 | 141.82 | 129 | 136 | -4.56% | 68,205 | 917,037,621 |
| 2024-12-16 | 152.88 | 158.68 | 138.01 | 142.5 | -1.47% | 82,554 | 1,216,960,714 |
| 2024-12-13 | 127.54 | 149 | 127.01 | 144.63 | +11.13% | 76,732 | 1,072,377,521 |
| 2024-12-12 | 137 | 137 | 125 | 130.14 | -4.35% | 68,681 | 896,713,856 |
| 2024-12-11 | 113.93 | 136.06 | 113.93 | 136.06 | +20% | 102,344 | 1,307,023,164 |
| 2024-12-10 | 118 | 118 | 109.03 | 113.38 | -1.1% | 55,242 | 628,020,735 |
| 2024-12-09 | 106.8 | 115.38 | 105.05 | 114.64 | +6.56% | 51,253 | 575,053,590 |
| 2024-12-06 | 106.99 | 108.6 | 102.01 | 107.58 | +0.2% | 46,063 | 484,213,995 |
| 2024-12-05 | 104.6 | 109.36 | 103.95 | 107.36 | +1.91% | 34,331 | 366,522,649 |
| 2024-12-04 | 114.88 | 116 | 104.86 | 105.35 | -6.23% | 51,431 | 554,626,204 |
| 2024-12-03 | 116.99 | 118.9 | 111.75 | 112.35 | -6.14% | 36,461 | 417,463,140 |
| 2024-12-02 | 118.8 | 123.47 | 114.5 | 119.7 | -2.77% | 44,158 | 526,280,967 |
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：