股票概览
107.22
+1.54%
+1.63
105.62
开盘价
108.68
最高价
105.62
最低价
45,048
成交量
数据更新至: 2024-11-29
技术指标
107.16
MA5 (5日均线)
109.77
MA10 (10日均线)
110.93
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 | 105.62 | 108.68 | 105.62 | 107.22 | +1.54% | 45,048 | 483,129,521 |
| 2024-11-28 | 107.93 | 108.45 | 105.21 | 105.59 | -2.17% | 44,984 | 480,102,253 |
| 2024-11-27 | 106.44 | 108 | 106.12 | 107.93 | +1.25% | 40,723 | 436,137,558 |
| 2024-11-26 | 108.21 | 109.26 | 106.11 | 106.6 | -1.7% | 39,026 | 420,986,059 |
| 2024-11-25 | 109.5 | 110.3 | 107.52 | 108.44 | -1.06% | 49,260 | 537,420,762 |
| 2024-11-22 | 113 | 113.1 | 109.6 | 109.6 | -3.02% | 66,270 | 735,592,233 |
| 2024-11-21 | 113.5 | 114.23 | 112.25 | 113.01 | -0.69% | 42,194 | 477,671,286 |
| 2024-11-20 | 112 | 116.08 | 111.8 | 113.8 | +1.11% | 74,819 | 852,683,815 |
| 2024-11-19 | 112.99 | 113.8 | 109.42 | 112.55 | -0.39% | 75,342 | 841,857,077 |
| 2024-11-18 | 112 | 116.47 | 112 | 112.99 | +2.43% | 103,042 | 1,174,933,910 |
| 2024-11-15 | 111.5 | 112.72 | 110.25 | 110.31 | -1.49% | 58,278 | 650,615,865 |
| 2024-11-14 | 115.74 | 116.65 | 111.82 | 111.98 | -3.25% | 70,178 | 800,458,743 |
| 2024-11-13 | 116.42 | 117.29 | 113.78 | 115.74 | -1.52% | 79,154 | 912,948,072 |
| 2024-11-12 | 114.41 | 120 | 114.04 | 117.53 | +2.76% | 160,393 | 1,894,340,191 |
| 2024-11-11 | 111.67 | 114.38 | 110.24 | 114.37 | +1.14% | 88,046 | 992,640,392 |
| 2024-11-08 | 117.2 | 117.58 | 112.69 | 113.08 | -1.75% | 104,929 | 1,196,545,225 |
| 2024-11-07 | 107.06 | 115.4 | 106.79 | 115.09 | +6.35% | 130,440 | 1,461,132,940 |
| 2024-11-06 | 110 | 111.98 | 107.66 | 108.22 | -0.15% | 98,400 | 1,079,478,937 |
| 2024-11-05 | 106.11 | 108.73 | 104 | 108.38 | +2.14% | 85,572 | 919,134,728 |
| 2024-11-04 | 103.8 | 107.27 | 103.75 | 106.11 | +1.99% | 62,149 | 654,384,758 |
| 2024-11-01 | 103.79 | 108.07 | 103.7 | 104.04 | -0.33% | 71,362 | 751,967,395 |
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：