股票概览
95.68
+1.77%
+1.66
94.03
开盘价
96.75
最高价
92.42
最低价
179,153
成交量
数据更新至: 2024-10-31
技术指标
99.79
MA5 (5日均线)
102.76
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 | 94.03 | 96.75 | 92.42 | 95.68 | +1.77% | 179,153 | 1,700,888,342 |
| 2024-10-30 | 96.7 | 98.84 | 92.8 | 94.02 | -6.62% | 257,022 | 2,441,358,528 |
| 2024-10-29 | 104.15 | 105.25 | 100.3 | 100.68 | -3.1% | 167,469 | 1,722,527,623 |
| 2024-10-28 | 104.01 | 104.69 | 102.79 | 103.9 | -0.72% | 97,587 | 1,011,023,015 |
| 2024-10-25 | 103.45 | 107.88 | 101.8 | 104.65 | +1.77% | 160,735 | 1,677,125,199 |
| 2024-10-24 | 104 | 106.16 | 102.14 | 102.83 | -1.86% | 129,047 | 1,338,032,521 |
| 2024-10-23 | 105.41 | 107.29 | 104.08 | 104.78 | -1.7% | 150,753 | 1,592,706,303 |
| 2024-10-22 | 106.16 | 110 | 104.79 | 106.59 | -2.12% | 221,331 | 2,371,164,969 |
| 2024-10-21 | 109.65 | 118 | 106 | 108.9 | +3.14% | 387,042 | 4,311,549,640 |
| 2024-10-18 | 93.18 | 111.01 | 92.88 | 105.58 | +13.23% | 341,787 | 3,472,024,912 |
| 2024-10-17 | 96 | 97.33 | 93.2 | 93.24 | -0.86% | 141,746 | 1,351,013,176 |
| 2024-10-16 | 93.5 | 97.6 | 93.02 | 94.05 | -3.83% | 143,861 | 1,367,511,961 |
| 2024-10-15 | 100.5 | 104.48 | 97.63 | 97.8 | -3.88% | 212,256 | 2,143,193,317 |
| 2024-10-14 | 98.38 | 102.5 | 93.31 | 101.75 | +3.43% | 253,969 | 2,488,617,678 |
| 2024-10-11 | 103.17 | 107.46 | 95.12 | 98.38 | -8.56% | 255,679 | 2,548,330,920 |
| 2024-10-10 | 117.29 | 118.03 | 99.57 | 107.59 | -8.27% | 304,579 | 3,315,165,100 |
| 2024-10-09 | 109 | 131 | 105 | 117.29 | +5.22% | 534,153 | 6,420,524,385 |
| 2024-10-08 | 111.47 | 111.47 | 101 | 111.47 | +20% | 282,801 | 3,125,024,931 |
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：