股票概览
128.3
-2.42%
-3.18
127.6
开盘价
131.9
最高价
126.88
最低价
205,210
成交量
数据更新至: 2024-10-31
技术指标
132.42
MA5 (5日均线)
125.11
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 | 127.6 | 131.9 | 126.88 | 128.3 | -2.42% | 205,210 | 2,646,189,669 |
| 2024-10-30 | 131.5 | 140.9 | 129.2 | 131.48 | -1.9% | 242,871 | 3,262,036,379 |
| 2024-10-29 | 132 | 137.78 | 129.5 | 134.02 | -1.03% | 262,434 | 3,511,539,815 |
| 2024-10-28 | 131.6 | 142.28 | 130 | 135.41 | +1.89% | 321,783 | 4,359,968,493 |
| 2024-10-25 | 130 | 137.31 | 129.53 | 132.9 | +2.62% | 332,093 | 4,439,592,974 |
| 2024-10-24 | 117.6 | 139.8 | 116.2 | 129.51 | +9.59% | 407,609 | 5,225,959,495 |
| 2024-10-23 | 114 | 124.9 | 110 | 118.18 | -4.15% | 400,472 | 4,722,975,489 |
| 2024-10-22 | 117 | 124.8 | 113.49 | 123.3 | +8.64% | 402,036 | 4,790,669,389 |
| 2024-10-21 | 106 | 118.5 | 103.15 | 113.49 | +8.56% | 426,621 | 4,725,271,630 |
| 2024-10-18 | 96.42 | 109.28 | 96.04 | 104.54 | +8.73% | 321,559 | 3,293,727,361 |
| 2024-10-17 | 96.99 | 98.76 | 96.02 | 96.15 | -0.65% | 143,539 | 1,396,175,010 |
| 2024-10-16 | 96 | 98.06 | 95.1 | 96.78 | -3.03% | 156,668 | 1,511,971,747 |
| 2024-10-15 | 102.3 | 105.36 | 99.3 | 99.8 | -2.46% | 182,778 | 1,863,839,628 |
| 2024-10-14 | 100.1 | 102.78 | 97.51 | 102.32 | +1.36% | 198,173 | 1,988,454,856 |
| 2024-10-11 | 104.2 | 107.8 | 99 | 100.95 | -4.89% | 217,860 | 2,237,506,500 |
| 2024-10-10 | 111.97 | 113.09 | 104.2 | 106.14 | -3.42% | 224,096 | 2,418,601,222 |
| 2024-10-09 | 114.62 | 121.04 | 108.9 | 109.9 | -8.87% | 326,386 | 3,741,446,603 |
| 2024-10-08 | 120 | 120.6 | 105.22 | 120.6 | +20% | 410,742 | 4,730,685,189 |
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：