股票概览
104.81
+0.31%
+0.32
104.7
开盘价
106.2
最高价
103.59
最低价
69,031
成交量
数据更新至: 2024-05-31
技术指标
108.69
MA5 (5日均线)
111.64
MA10 (10日均线)
114.34
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 104.7 | 106.2 | 103.59 | 104.81 | +0.31% | 69,031 | 724,401,181 |
| 2024-05-30 | 111 | 111.2 | 102.88 | 104.49 | -6.05% | 125,400 | 1,321,384,280 |
| 2024-05-29 | 110.8 | 111.48 | 110.45 | 111.22 | +0.43% | 20,954 | 232,872,463 |
| 2024-05-28 | 112 | 112 | 110.31 | 110.74 | -1.3% | 34,247 | 379,900,217 |
| 2024-05-27 | 112.61 | 112.98 | 110.3 | 112.2 | +0.01% | 30,041 | 334,415,389 |
| 2024-05-24 | 112.58 | 113.71 | 112.17 | 112.19 | -0.7% | 24,792 | 279,732,719 |
| 2024-05-23 | 115.5 | 115.6 | 112.8 | 112.98 | -2.11% | 35,932 | 408,529,233 |
| 2024-05-22 | 115.5 | 116.1 | 114.94 | 115.41 | -0.08% | 23,989 | 276,882,516 |
| 2024-05-21 | 116.4 | 116.47 | 115.33 | 115.5 | -1.16% | 21,566 | 249,591,915 |
| 2024-05-20 | 115.39 | 116.94 | 114.96 | 116.86 | +1.34% | 39,062 | 453,347,869 |
| 2024-05-17 | 114.38 | 115.4 | 113.7 | 115.32 | +0.75% | 29,680 | 339,811,701 |
| 2024-05-16 | 115 | 115.49 | 114.39 | 114.46 | -0.42% | 28,600 | 328,656,030 |
| 2024-05-15 | 117.19 | 117.7 | 114.9 | 114.94 | -2.15% | 36,561 | 423,386,938 |
| 2024-05-14 | 116.88 | 118.73 | 116.88 | 117.47 | +0.36% | 28,539 | 336,191,123 |
| 2024-05-13 | 117.3 | 117.99 | 116.25 | 117.05 | -0.8% | 32,318 | 378,742,028 |
| 2024-05-10 | 119.23 | 119.46 | 117.39 | 117.99 | -1.03% | 34,856 | 411,490,704 |
| 2024-05-09 | 117.17 | 119.79 | 116.52 | 119.22 | +1.75% | 49,342 | 585,922,394 |
| 2024-05-08 | 118.63 | 119.55 | 116.8 | 117.17 | -1.21% | 41,030 | 484,208,834 |
| 2024-05-07 | 118.6 | 119.3 | 117.6 | 118.61 | +0.3% | 46,706 | 552,589,617 |
| 2024-05-06 | 115 | 118.65 | 114.5 | 118.25 | +4.59% | 85,232 | 999,016,449 |
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：