股票概览
104.38
-0.55%
-0.58
104.43
开盘价
106.3
最高价
103.35
最低价
72,355
成交量
数据更新至: 2024-10-31
技术指标
106.51
MA5 (5日均线)
105.04
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 104.43 | 106.3 | 103.35 | 104.38 | -0.55% | 72,355 | 756,148,943 |
| 2024-10-30 | 107.75 | 108.86 | 104.01 | 104.96 | -2.68% | 88,785 | 942,382,525 |
| 2024-10-29 | 111.75 | 115.39 | 107.6 | 107.85 | -3.35% | 129,647 | 1,433,112,717 |
| 2024-10-28 | 103.7 | 112.18 | 103 | 111.59 | +7.55% | 166,386 | 1,808,390,707 |
| 2024-10-25 | 102.06 | 105.89 | 101.86 | 103.76 | +0.92% | 93,322 | 969,731,090 |
| 2024-10-24 | 104.61 | 105.4 | 102.62 | 102.81 | -1.64% | 71,342 | 741,216,633 |
| 2024-10-23 | 104.33 | 106.74 | 103 | 104.52 | +0.21% | 86,982 | 908,635,095 |
| 2024-10-22 | 103.52 | 105.29 | 102.6 | 104.3 | +0.75% | 74,975 | 780,804,704 |
| 2024-10-21 | 103.71 | 106 | 101.6 | 103.52 | +0.81% | 106,865 | 1,105,588,931 |
| 2024-10-18 | 98 | 105.66 | 97.1 | 102.69 | +4.69% | 119,964 | 1,211,516,586 |
| 2024-10-17 | 99.5 | 101.23 | 97.95 | 98.09 | -0.96% | 61,980 | 617,494,328 |
| 2024-10-16 | 99 | 101.5 | 98.25 | 99.04 | -1.41% | 71,645 | 712,255,427 |
| 2024-10-15 | 103.78 | 103.94 | 100.33 | 100.46 | -3.42% | 78,330 | 799,982,486 |
| 2024-10-14 | 104.44 | 105.11 | 100 | 104.02 | +0.01% | 125,149 | 1,283,963,579 |
| 2024-10-11 | 110.5 | 111 | 102.6 | 104.01 | -7.13% | 131,339 | 1,388,610,458 |
| 2024-10-10 | 117.7 | 119.87 | 109.99 | 112 | -4.46% | 167,092 | 1,899,089,405 |
| 2024-10-09 | 119.93 | 125.78 | 115.27 | 117.23 | -3.02% | 228,910 | 2,761,217,317 |
| 2024-10-08 | 120.88 | 120.88 | 115 | 120.88 | +10% | 236,853 | 2,842,999,385 |
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：