股票概览
103.99
+3.68%
+3.69
99.9
开盘价
104.07
最高价
98.66
最低价
19,062
成交量
数据更新至: 2024-07-31
技术指标
103.13
MA5 (5日均线)
105.27
MA10 (10日均线)
107.49
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 99.9 | 104.07 | 98.66 | 103.99 | +3.68% | 19,062 | 194,338,280 |
| 2024-07-30 | 102.25 | 103.27 | 99.8 | 100.3 | -1.91% | 16,556 | 166,729,130 |
| 2024-07-29 | 103.92 | 104.45 | 102.02 | 102.25 | -1.97% | 13,945 | 143,303,307 |
| 2024-07-26 | 104.63 | 105.8 | 103.66 | 104.3 | -0.5% | 11,824 | 123,523,861 |
| 2024-07-25 | 102.52 | 107.5 | 101.83 | 104.82 | +2.15% | 19,319 | 202,144,439 |
| 2024-07-24 | 102.83 | 103.88 | 102.23 | 102.61 | -0.38% | 13,702 | 141,113,768 |
| 2024-07-23 | 108.74 | 108.74 | 103 | 103 | -5.24% | 21,572 | 226,981,219 |
| 2024-07-22 | 110.88 | 113.5 | 108.08 | 108.7 | -3.29% | 22,135 | 243,911,271 |
| 2024-07-19 | 109.5 | 113.4 | 108.62 | 112.4 | +1.87% | 19,133 | 213,513,026 |
| 2024-07-18 | 110.51 | 112.99 | 107.51 | 110.34 | -0.83% | 23,628 | 261,195,812 |
| 2024-07-17 | 115.34 | 117.4 | 111.13 | 111.26 | -2.57% | 31,196 | 354,327,815 |
| 2024-07-16 | 107.8 | 115.63 | 107.8 | 114.2 | +5.44% | 34,695 | 391,602,499 |
| 2024-07-15 | 107 | 110.48 | 107 | 108.31 | -0.7% | 12,538 | 136,022,132 |
| 2024-07-12 | 107.94 | 111.79 | 107.4 | 109.07 | +0.28% | 21,746 | 239,342,643 |
| 2024-07-11 | 108.98 | 109.58 | 104.88 | 108.77 | +3.07% | 30,003 | 323,235,491 |
| 2024-07-10 | 105.58 | 109.42 | 103.89 | 105.53 | -1.02% | 20,374 | 217,562,891 |
| 2024-07-09 | 110.19 | 110.19 | 105.42 | 106.62 | -3.25% | 27,147 | 290,027,046 |
| 2024-07-08 | 112.2 | 113.69 | 107.46 | 110.2 | -2.37% | 25,957 | 283,767,935 |
| 2024-07-05 | 110.26 | 114.28 | 109.42 | 112.88 | +2.44% | 21,223 | 238,034,926 |
| 2024-07-04 | 112.66 | 113.25 | 109.77 | 110.19 | -2.37% | 10,470 | 116,209,992 |
| 2024-07-03 | 115.5 | 115.99 | 112.42 | 112.86 | -1.93% | 10,490 | 119,270,743 |
| 2024-07-02 | 120.02 | 120.45 | 114.6 | 115.08 | -4.09% | 20,397 | 237,189,255 |
| 2024-07-01 | 119.67 | 124.37 | 119.3 | 119.99 | +0.43% | 13,273 | 160,831,228 |
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：