股票概览
103.28
+1.98%
+2.01
102.94
开盘价
105.3
最高价
100.55
最低价
184,912
成交量
数据更新至: 2024-11-29
技术指标
103.60
MA5 (5日均线)
109.12
MA10 (10日均线)
119.70
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 | 102.94 | 105.3 | 100.55 | 103.28 | +1.98% | 184,912 | 1,905,328,657 |
| 2024-11-28 | 104.01 | 104.57 | 99.79 | 101.27 | -3.06% | 183,494 | 1,861,209,295 |
| 2024-11-27 | 104.49 | 105.58 | 101.18 | 104.47 | -0.03% | 155,840 | 1,613,742,102 |
| 2024-11-26 | 103.81 | 106.71 | 102.6 | 104.5 | 0% | 151,987 | 1,589,600,142 |
| 2024-11-25 | 109.91 | 110.41 | 101.63 | 104.5 | -5.05% | 267,570 | 2,787,874,749 |
| 2024-11-22 | 114.35 | 116.5 | 110.03 | 110.06 | -3.75% | 154,688 | 1,751,608,222 |
| 2024-11-21 | 118.22 | 120.29 | 113.34 | 114.35 | -4.75% | 198,139 | 2,300,122,451 |
| 2024-11-20 | 116.08 | 121.74 | 116 | 120.05 | +3.51% | 176,871 | 2,116,944,738 |
| 2024-11-19 | 114.79 | 118.11 | 112.44 | 115.98 | +2.9% | 128,054 | 1,471,237,526 |
| 2024-11-18 | 114.57 | 117.42 | 111.23 | 112.71 | -2.47% | 170,774 | 1,948,472,672 |
| 2024-11-15 | 127 | 128.18 | 115.5 | 115.56 | -7.92% | 228,048 | 2,746,347,152 |
| 2024-11-14 | 132.01 | 133.47 | 125 | 125.5 | -6.08% | 165,763 | 2,143,370,730 |
| 2024-11-13 | 128.43 | 135 | 126.21 | 133.62 | +3.98% | 220,807 | 2,915,737,121 |
| 2024-11-12 | 129.74 | 132.21 | 126.73 | 128.5 | -1.1% | 183,620 | 2,381,411,865 |
| 2024-11-11 | 136 | 136.8 | 129.12 | 129.93 | -5.64% | 258,515 | 3,431,020,501 |
| 2024-11-08 | 136.7 | 149.88 | 136.55 | 137.7 | +0.77% | 233,062 | 3,320,478,289 |
| 2024-11-07 | 130.53 | 141.89 | 130.1 | 136.65 | +3.12% | 179,170 | 2,443,009,487 |
| 2024-11-06 | 133 | 135.81 | 130.3 | 132.51 | -1.06% | 164,653 | 2,186,177,739 |
| 2024-11-05 | 127.27 | 135.98 | 127.27 | 133.93 | +3.96% | 187,932 | 2,493,148,739 |
| 2024-11-04 | 125.5 | 132.74 | 125.5 | 128.83 | +3.31% | 147,997 | 1,919,129,979 |
| 2024-11-01 | 126.05 | 127.66 | 121.88 | 124.7 | -2.81% | 179,995 | 2,253,192,825 |
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：