股票概览
99.9
-0.57%
-0.57
105.5
开盘价
110.88
最高价
98.55
最低价
275,302
成交量
数据更新至: 2024-10-31
技术指标
100.59
MA5 (5日均线)
91.23
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 | 105.5 | 110.88 | 98.55 | 99.9 | -0.57% | 275,302 | 2,828,833,983 |
| 2024-10-30 | 93.86 | 102 | 91.19 | 100.47 | +3.58% | 243,028 | 2,361,575,410 |
| 2024-10-29 | 98 | 104.9 | 96.01 | 97 | -4.91% | 268,305 | 2,676,739,909 |
| 2024-10-28 | 105 | 107.99 | 97.1 | 102.01 | -1.51% | 276,784 | 2,860,987,247 |
| 2024-10-25 | 105 | 115.55 | 101 | 103.57 | -1.36% | 363,587 | 3,928,211,975 |
| 2024-10-24 | 94 | 111.97 | 91.77 | 105 | +7.18% | 407,097 | 4,128,272,535 |
| 2024-10-23 | 97.97 | 97.97 | 93.97 | 97.97 | +20% | 377,510 | 3,674,764,591 |
| 2024-10-22 | 81.64 | 81.64 | 81.64 | 81.64 | +20.01% | 13,468 | 109,951,037 |
| 2024-10-21 | 68.03 | 68.03 | 68.03 | 68.03 | +20% | 12,937 | 88,007,689 |
| 2024-10-18 | 56.69 | 56.69 | 56.69 | 56.69 | +20% | 23,070 | 130,783,376 |
| 2024-10-17 | 47.24 | 47.24 | 47.24 | 47.24 | +19.99% | 12,382 | 58,492,568 |
| 2024-10-16 | 39.37 | 39.37 | 39.37 | 39.37 | +19.99% | 11,313 | 44,539,281 |
| 2024-10-15 | 32.81 | 32.81 | 32.81 | 32.81 | +20.01% | 4,643 | 15,232,698 |
| 2024-10-14 | 27.34 | 27.34 | 27.34 | 27.34 | +20.02% | 5,696 | 15,573,684 |
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：