股票概览
123.05
+5.66%
+6.59
116.88
开盘价
125.01
最高价
113
最低价
9,301
成交量
数据更新至: 2024-11-29
技术指标
121.59
MA5 (5日均线)
121.60
MA10 (10日均线)
123.69
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 | 116.88 | 125.01 | 113 | 123.05 | +5.66% | 9,301 | 112,279,803 |
| 2024-11-28 | 118 | 120.88 | 115.1 | 116.46 | -1.46% | 7,794 | 91,847,906 |
| 2024-11-27 | 121 | 121 | 113.67 | 118.19 | -3.71% | 8,436 | 98,411,250 |
| 2024-11-26 | 126.24 | 127.49 | 120.56 | 122.74 | -3.74% | 5,481 | 67,500,162 |
| 2024-11-25 | 125.28 | 129.61 | 122 | 127.51 | +1.38% | 5,373 | 67,155,498 |
| 2024-11-22 | 128.8 | 130.96 | 124 | 125.77 | -0.89% | 7,933 | 100,801,467 |
| 2024-11-21 | 127 | 127.96 | 123.02 | 126.9 | +2.12% | 7,432 | 93,623,320 |
| 2024-11-20 | 119.99 | 124.88 | 117.2 | 124.26 | +4.81% | 9,046 | 109,902,767 |
| 2024-11-19 | 113.32 | 118.63 | 112.23 | 118.56 | +5.36% | 13,498 | 155,523,957 |
| 2024-11-18 | 126.33 | 126.33 | 110 | 112.53 | -12.7% | 16,421 | 191,201,865 |
| 2024-11-15 | 140.37 | 142.37 | 127 | 128.9 | -9.16% | 11,537 | 152,245,211 |
| 2024-11-14 | 139.77 | 146.78 | 136.89 | 141.9 | +2.83% | 8,774 | 125,250,037 |
| 2024-11-13 | 132.9 | 138.5 | 132.03 | 138 | +3.84% | 6,791 | 92,001,524 |
| 2024-11-12 | 132.97 | 132.99 | 128 | 132.9 | +0.29% | 7,654 | 99,706,993 |
| 2024-11-11 | 129 | 132.52 | 124.21 | 132.52 | +3.31% | 10,769 | 138,154,124 |
| 2024-11-08 | 130.02 | 138.88 | 126.5 | 128.27 | +0.46% | 11,958 | 157,383,417 |
| 2024-11-07 | 118 | 131.79 | 114.02 | 127.68 | +8.36% | 12,467 | 152,935,016 |
| 2024-11-06 | 113 | 120.49 | 108.3 | 117.83 | +8.8% | 11,987 | 138,857,750 |
| 2024-11-05 | 102 | 109.89 | 101.87 | 108.3 | +6.69% | 11,259 | 119,793,270 |
| 2024-11-04 | 106 | 106 | 97 | 101.51 | -1.35% | 9,500 | 95,750,553 |
| 2024-11-01 | 110.01 | 112.21 | 98.21 | 102.9 | -5.6% | 17,092 | 175,730,172 |
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：