股票概览
105.55
+0.49%
+0.51
104.69
开盘价
107.86
最高价
104.31
最低价
192,376
成交量
数据更新至: 2024-06-28
技术指标
107.22
MA5 (5日均线)
110.26
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 104.69 | 107.86 | 104.31 | 105.55 | +0.49% | 192,376 | 2,045,422,130 |
| 2024-06-27 | 106.54 | 107.98 | 104.1 | 105.04 | -3.29% | 187,408 | 1,983,514,912 |
| 2024-06-26 | 108.08 | 110.46 | 107.6 | 108.61 | +2.68% | 274,428 | 2,985,041,412 |
| 2024-06-25 | 107 | 109.41 | 104.63 | 105.78 | -4.79% | 286,265 | 3,045,241,934 |
| 2024-06-24 | 111.72 | 114.58 | 110.2 | 111.1 | -1.48% | 181,957 | 2,039,502,332 |
| 2024-06-21 | 109.98 | 114.99 | 109.8 | 112.77 | -0.29% | 225,988 | 2,540,997,903 |
| 2024-06-20 | 115.83 | 117.13 | 113.04 | 113.1 | -1.59% | 214,553 | 2,459,964,896 |
| 2024-06-19 | 117.06 | 118.2 | 113.68 | 114.93 | -0.23% | 230,503 | 2,663,231,071 |
| 2024-06-18 | 110.5 | 119.66 | 110.5 | 115.2 | +4.26% | 381,147 | 4,430,137,559 |
| 2024-06-17 | 111.64 | 113.22 | 109.35 | 110.49 | +1.83% | 373,378 | 4,149,166,467 |
| 2024-06-14 | 95.49 | 113.33 | 95.2 | 108.5 | +13.4% | 562,629 | 5,886,386,820 |
| 2024-06-13 | 93.6 | 97.73 | 92.35 | 95.68 | +4.28% | 277,382 | 2,642,439,738 |
| 2024-06-12 | 91 | 92.6 | 90.39 | 91.75 | +0.01% | 151,315 | 1,387,355,353 |
| 2024-06-11 | 90.94 | 92.77 | 90.17 | 91.74 | +0.68% | 165,909 | 1,518,755,404 |
| 2024-06-07 | 92.97 | 93.76 | 89.6 | 91.12 | -2.84% | 233,638 | 2,133,122,329 |
| 2024-06-06 | 96.5 | 97.92 | 93.5 | 93.78 | +0.49% | 307,034 | 2,940,701,131 |
| 2024-06-05 | 96.02 | 96.49 | 93.04 | 93.32 | -2.87% | 173,328 | 1,632,366,116 |
| 2024-06-04 | 95 | 96.51 | 94.11 | 96.08 | +0.77% | 240,031 | 2,290,245,265 |
| 2024-06-03 | 88 | 96.99 | 87.9 | 95.35 | +9.94% | 448,029 | 4,173,759,576 |
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：