股票概览
100.03
+3.38%
+3.27
96.39
开盘价
101.11
最高价
95.12
最低价
261,495
成交量
数据更新至: 2024-07-31
技术指标
94.18
MA5 (5日均线)
93.62
MA10 (10日均线)
93.23
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 96.39 | 101.11 | 95.12 | 100.03 | +3.38% | 261,495 | 2,577,831,135 |
| 2024-07-30 | 94.88 | 98.63 | 93.08 | 96.76 | +0.9% | 248,112 | 2,388,015,724 |
| 2024-07-29 | 92.99 | 97.64 | 91.18 | 95.9 | +5.21% | 261,655 | 2,479,319,271 |
| 2024-07-26 | 87.2 | 92.39 | 86.8 | 91.15 | +4.67% | 181,152 | 1,629,960,930 |
| 2024-07-25 | 91.53 | 91.8 | 86.82 | 87.08 | -7.05% | 200,574 | 1,773,728,997 |
| 2024-07-24 | 90.03 | 96.58 | 90.03 | 93.68 | +2.29% | 206,083 | 1,942,287,925 |
| 2024-07-23 | 94.58 | 94.99 | 91.49 | 91.58 | -1.19% | 180,650 | 1,685,521,486 |
| 2024-07-22 | 90.1 | 94.2 | 90.01 | 92.68 | +1.61% | 157,386 | 1,454,989,106 |
| 2024-07-19 | 95 | 96.14 | 91.08 | 91.21 | -5.13% | 241,504 | 2,241,368,023 |
| 2024-07-18 | 89 | 96.15 | 88.5 | 96.14 | +8.31% | 352,732 | 3,258,163,134 |
| 2024-07-17 | 92.1 | 93.2 | 88.68 | 88.76 | -5% | 175,278 | 1,581,123,631 |
| 2024-07-16 | 93.5 | 94.18 | 91 | 93.43 | +0.14% | 170,897 | 1,581,262,800 |
| 2024-07-15 | 93.99 | 93.99 | 91.54 | 93.3 | -1.78% | 153,018 | 1,419,285,943 |
| 2024-07-12 | 96.98 | 96.98 | 94.45 | 94.99 | -4.45% | 182,953 | 1,746,221,885 |
| 2024-07-11 | 100 | 100.9 | 95.5 | 99.41 | -0.59% | 251,666 | 2,478,488,402 |
| 2024-07-10 | 94.02 | 101 | 93.6 | 100 | +6.52% | 314,263 | 3,083,876,641 |
| 2024-07-09 | 89 | 94.84 | 87.31 | 93.88 | +4.22% | 260,432 | 2,386,842,669 |
| 2024-07-08 | 87.25 | 91.23 | 86.86 | 90.08 | +3.29% | 211,055 | 1,890,847,104 |
| 2024-07-05 | 87.87 | 88.38 | 85.42 | 87.21 | -0.15% | 159,717 | 1,387,952,842 |
| 2024-07-04 | 90.48 | 91.15 | 87.11 | 87.34 | -2.32% | 174,839 | 1,554,469,634 |
| 2024-07-03 | 93.6 | 93.6 | 88.51 | 89.41 | -5.25% | 205,876 | 1,857,448,236 |
| 2024-07-02 | 94.8 | 96.08 | 93.57 | 94.36 | -1.52% | 181,094 | 1,712,283,835 |
| 2024-07-01 | 88.88 | 97.68 | 88.14 | 95.82 | +8.37% | 277,225 | 2,600,953,088 |
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：