股票概览
105.8
-0.66%
-0.7
106.01
开盘价
107.23
最高价
104.95
最低价
15,983
成交量
数据更新至: 2024-03-29
技术指标
108.07
MA5 (5日均线)
112.09
MA10 (10日均线)
117.30
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 106.01 | 107.23 | 104.95 | 105.8 | -0.66% | 15,983 | 168,913,842 |
| 2024-03-28 | 106.01 | 107.89 | 105.38 | 106.5 | +0.11% | 19,818 | 210,815,495 |
| 2024-03-27 | 110.5 | 110.56 | 106.18 | 106.38 | -4.21% | 20,667 | 222,444,642 |
| 2024-03-26 | 111.2 | 111.88 | 108.78 | 111.05 | +0.41% | 17,184 | 189,646,058 |
| 2024-03-25 | 111.29 | 113.65 | 110.32 | 110.6 | -0.81% | 18,569 | 207,636,521 |
| 2024-03-22 | 114 | 114.5 | 111 | 111.5 | -2.59% | 21,481 | 240,573,289 |
| 2024-03-21 | 116.99 | 116.99 | 114.2 | 114.46 | -2.15% | 20,791 | 239,456,442 |
| 2024-03-20 | 117 | 119.29 | 116.04 | 116.97 | -0.28% | 22,908 | 268,170,071 |
| 2024-03-19 | 119.25 | 121.3 | 117.3 | 117.3 | -2.55% | 20,404 | 241,555,560 |
| 2024-03-18 | 117.27 | 120.93 | 115.88 | 120.37 | +2.02% | 31,622 | 373,963,185 |
| 2024-03-15 | 120.18 | 121.18 | 116.6 | 117.99 | -2.87% | 35,001 | 412,904,244 |
| 2024-03-14 | 123.9 | 124.99 | 120.42 | 121.48 | -2.24% | 20,619 | 252,312,986 |
| 2024-03-13 | 127 | 127 | 123.9 | 124.26 | -3.15% | 26,275 | 328,810,065 |
| 2024-03-12 | 129.18 | 129.34 | 125 | 128.3 | +1% | 36,503 | 465,098,906 |
| 2024-03-11 | 125.1 | 128.78 | 122.39 | 127.03 | +3.28% | 41,169 | 518,730,447 |
| 2024-03-08 | 118.78 | 124.55 | 118.78 | 123 | +3.38% | 31,651 | 385,978,419 |
| 2024-03-07 | 123.8 | 123.8 | 118.98 | 118.98 | -4.09% | 22,745 | 275,777,700 |
| 2024-03-06 | 119.05 | 127.72 | 117.39 | 124.06 | +3.3% | 34,525 | 424,875,991 |
| 2024-03-05 | 120.35 | 123.41 | 118.87 | 120.1 | +0.27% | 30,477 | 369,324,938 |
| 2024-03-04 | 120.2 | 121.99 | 118.6 | 119.78 | -1.17% | 20,290 | 243,835,305 |
| 2024-03-01 | 122.47 | 122.78 | 119.46 | 121.2 | -0.29% | 24,916 | 301,252,557 |
| 2024-02-29 | 116.51 | 121.55 | 116.02 | 121.55 | +2.57% | 33,742 | 402,392,090 |
| 2024-02-28 | 118.59 | 124.5 | 117.84 | 118.5 | +0.98% | 39,109 | 474,310,042 |
| 2024-02-27 | 116.76 | 117.35 | 114.5 | 117.35 | -0.41% | 29,482 | 341,496,850 |
| 2024-02-26 | 119.7 | 122.86 | 116.2 | 117.83 | -1.56% | 29,336 | 349,582,626 |
| 2024-02-23 | 117.71 | 122.41 | 117.71 | 119.7 | +1.95% | 22,808 | 273,467,531 |
| 2024-02-22 | 115.86 | 121.8 | 115.3 | 117.41 | +0.52% | 19,291 | 228,041,159 |
| 2024-02-21 | 115.48 | 120.57 | 114.19 | 116.8 | +0.26% | 21,770 | 255,930,375 |
| 2024-02-20 | 115.63 | 117.94 | 115 | 116.5 | -0.51% | 14,352 | 166,645,503 |
| 2024-02-19 | 116.61 | 118.48 | 114 | 117.1 | +0.8% | 21,570 | 251,376,930 |
| 2024-02-08 | 115.8 | 118.86 | 112.97 | 116.17 | +0.95% | 31,641 | 366,512,569 |
| 2024-02-07 | 114.31 | 116.5 | 111.69 | 115.08 | +0.94% | 31,644 | 361,530,971 |
| 2024-02-06 | 106.62 | 115.28 | 106.58 | 114.01 | +3.18% | 33,363 | 374,229,587 |
| 2024-02-05 | 103.1 | 112.35 | 96.58 | 110.5 | +6.24% | 34,999 | 367,099,711 |
| 2024-02-02 | 108 | 109.48 | 102.01 | 104.01 | -4.8% | 23,719 | 250,617,610 |
| 2024-02-01 | 102.5 | 111.03 | 102 | 109.25 | +6.59% | 32,903 | 356,169,957 |
| 2024-01-31 | 106.91 | 107.01 | 102.5 | 102.5 | -4.14% | 22,351 | 233,675,001 |
| 2024-01-30 | 108.65 | 110.7 | 106.4 | 106.93 | -2.9% | 25,069 | 271,118,502 |
| 2024-01-29 | 120.94 | 121 | 109.9 | 110.12 | -9.34% | 42,698 | 480,643,018 |
| 2024-01-26 | 122.51 | 124.95 | 121.2 | 121.47 | -1.68% | 20,233 | 247,575,994 |
| 2024-01-25 | 120.32 | 123.88 | 115.57 | 123.55 | +1.96% | 29,304 | 351,996,518 |
| 2024-01-24 | 122 | 125.88 | 118.2 | 121.17 | -1.42% | 27,049 | 326,132,331 |
| 2024-01-23 | 116.28 | 124.41 | 113.5 | 122.91 | +5.65% | 39,104 | 470,457,054 |
| 2024-01-22 | 118.86 | 120.48 | 114.9 | 116.34 | -3.21% | 33,047 | 388,525,287 |
| 2024-01-19 | 124.62 | 126.6 | 120.2 | 120.2 | -4.6% | 30,104 | 371,530,894 |
| 2024-01-18 | 120.4 | 126 | 120.01 | 126 | +3.63% | 36,908 | 450,356,876 |
| 2024-01-17 | 125.25 | 127.23 | 121.5 | 121.59 | -3.58% | 25,574 | 317,147,836 |
| 2024-01-16 | 122.95 | 126.6 | 122.05 | 126.1 | +2.52% | 33,696 | 421,423,656 |
| 2024-01-15 | 122 | 126.27 | 120 | 123 | -0.53% | 33,229 | 408,766,558 |
| 2024-01-12 | 124 | 128.84 | 122.63 | 123.65 | -0.78% | 50,430 | 633,631,586 |
| 2024-01-11 | 121.66 | 126.69 | 120.46 | 124.62 | +1.48% | 51,786 | 638,985,100 |
| 2024-01-10 | 119.48 | 126.3 | 119.48 | 122.8 | +1.66% | 59,845 | 741,171,333 |
| 2024-01-09 | 116.62 | 127.2 | 114.47 | 120.79 | +3.42% | 58,791 | 713,104,255 |
| 2024-01-08 | 117.14 | 120.23 | 116.5 | 116.8 | -0.76% | 35,912 | 423,924,326 |
| 2024-01-05 | 120.71 | 122.2 | 116.88 | 117.7 | -2.38% | 33,230 | 395,939,167 |
| 2024-01-04 | 125.97 | 126.5 | 119.73 | 120.57 | -3.31% | 40,045 | 487,256,945 |
| 2024-01-03 | 127.28 | 129.3 | 123.5 | 124.7 | -2.03% | 41,004 | 514,634,499 |
| 2024-01-02 | 127.98 | 131.28 | 126.42 | 127.28 | -1.72% | 49,354 | 634,022,727 |
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：