股票概览
101.26
-6.99%
-7.61
108.33
开盘价
108.88
最高价
101.1
最低价
54,262
成交量
数据更新至: 2024-12-31
技术指标
108.80
MA5 (5日均线)
114.00
MA10 (10日均线)
107.76
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 | 108.33 | 108.88 | 101.1 | 101.26 | -6.99% | 54,262 | 563,976,937 |
| 2024-12-30 | 107.41 | 110.18 | 106 | 108.87 | +0.28% | 38,965 | 423,195,161 |
| 2024-12-27 | 113.4 | 114.5 | 108.3 | 108.57 | -5.18% | 72,170 | 803,012,261 |
| 2024-12-26 | 110.33 | 116.54 | 109.02 | 114.5 | +3.33% | 83,402 | 943,209,181 |
| 2024-12-25 | 113.2 | 117.5 | 109.01 | 110.81 | -3.1% | 63,942 | 715,568,964 |
| 2024-12-24 | 115 | 115.66 | 110.42 | 114.35 | 0% | 54,514 | 615,922,561 |
| 2024-12-23 | 122.12 | 124.1 | 113.5 | 114.35 | -7.86% | 79,043 | 927,671,250 |
| 2024-12-20 | 120.52 | 133.33 | 118.1 | 124.1 | +1.02% | 88,571 | 1,111,238,849 |
| 2024-12-19 | 117 | 130.33 | 115.8 | 122.85 | +2.06% | 96,597 | 1,204,032,062 |
| 2024-12-18 | 107.07 | 124.37 | 103.99 | 120.37 | +12.6% | 101,062 | 1,156,984,985 |
| 2024-12-17 | 112.12 | 112.99 | 104.27 | 106.9 | -5.11% | 68,358 | 732,506,568 |
| 2024-12-16 | 120 | 122.24 | 111.88 | 112.66 | -8.76% | 91,510 | 1,067,851,066 |
| 2024-12-13 | 105.73 | 128.16 | 103.5 | 123.48 | +15.62% | 138,063 | 1,616,918,256 |
| 2024-12-12 | 103.88 | 109.86 | 102.9 | 106.8 | +2.28% | 68,082 | 726,688,908 |
| 2024-12-11 | 96 | 110 | 95.3 | 104.42 | +8.56% | 94,287 | 971,061,097 |
| 2024-12-10 | 99.01 | 99.5 | 94 | 96.19 | +1.47% | 59,358 | 577,823,745 |
| 2024-12-09 | 89.5 | 96.88 | 88.99 | 94.8 | +5.35% | 59,520 | 559,028,285 |
| 2024-12-06 | 89.97 | 91.22 | 87.88 | 89.99 | +0.42% | 34,391 | 307,568,057 |
| 2024-12-05 | 90.29 | 91.6 | 89 | 89.61 | -0.75% | 25,294 | 228,026,423 |
| 2024-12-04 | 93.75 | 95.31 | 89.76 | 90.29 | -1.55% | 34,219 | 316,564,414 |
| 2024-12-03 | 92.78 | 95.55 | 91.33 | 91.71 | -3.1% | 43,723 | 406,807,535 |
| 2024-12-02 | 88.8 | 98.17 | 88.18 | 94.64 | +6.54% | 93,227 | 884,022,593 |
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：