股票概览
107.85
+0.48%
+0.51
107.34
开盘价
108.99
最高价
106.51
最低价
3,661
成交量
数据更新至: 2024-05-31
技术指标
107.93
MA5 (5日均线)
108.25
MA10 (10日均线)
108.43
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 107.34 | 108.99 | 106.51 | 107.85 | +0.48% | 3,661 | 39,447,857 |
| 2024-05-30 | 106.5 | 107.6 | 106.08 | 107.34 | +0.5% | 4,844 | 51,845,580 |
| 2024-05-29 | 108.85 | 109.82 | 106.36 | 106.81 | -1.88% | 4,693 | 50,450,342 |
| 2024-05-28 | 109.01 | 109.46 | 107.8 | 108.86 | +0.05% | 2,446 | 26,551,865 |
| 2024-05-27 | 108.32 | 108.97 | 107.11 | 108.81 | +0.56% | 3,792 | 40,970,888 |
| 2024-05-24 | 109.84 | 110 | 107.87 | 108.2 | -0.75% | 3,711 | 40,360,482 |
| 2024-05-23 | 108.25 | 110.7 | 107.48 | 109.02 | +0.21% | 4,814 | 52,596,324 |
| 2024-05-22 | 107.82 | 112.2 | 107.82 | 108.79 | +0.6% | 7,305 | 80,565,500 |
| 2024-05-21 | 108.35 | 110 | 107.92 | 108.14 | -0.53% | 4,590 | 49,952,912 |
| 2024-05-20 | 108.51 | 109.67 | 106.41 | 108.72 | -0.3% | 7,232 | 78,360,330 |
| 2024-05-17 | 110.81 | 111.78 | 108 | 109.05 | -1.55% | 5,588 | 61,301,297 |
| 2024-05-16 | 110 | 112.23 | 109.82 | 110.77 | +0.7% | 5,438 | 60,537,152 |
| 2024-05-15 | 108.04 | 110.99 | 106.62 | 110 | +1.83% | 5,632 | 61,777,497 |
| 2024-05-14 | 107.2 | 109 | 106 | 108.02 | +1.14% | 6,259 | 67,669,711 |
| 2024-05-13 | 109 | 109.88 | 106.61 | 106.8 | -1.58% | 9,122 | 98,032,127 |
| 2024-05-10 | 111.8 | 112.99 | 108.09 | 108.51 | -2.68% | 7,629 | 83,727,769 |
| 2024-05-09 | 109.23 | 112.89 | 108.53 | 111.5 | +2.09% | 6,736 | 74,661,370 |
| 2024-05-08 | 106.36 | 110.55 | 105 | 109.22 | +2.22% | 11,449 | 124,075,946 |
| 2024-05-07 | 105.04 | 108.56 | 104.13 | 106.85 | +1.39% | 7,974 | 85,346,907 |
| 2024-05-06 | 102.45 | 105.58 | 99.59 | 105.39 | +4.92% | 10,358 | 107,103,692 |
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：