股票概览
102.6
+8.51%
+8.05
94.6
开盘价
111
最高价
94.03
最低价
628,400
成交量
数据更新至: 2024-10-31
技术指标
97.35
MA5 (5日均线)
98.00
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 | 94.6 | 111 | 94.03 | 102.6 | +8.51% | 628,400 | 6,524,080,774 |
| 2024-10-30 | 94 | 96.99 | 92.46 | 94.55 | -2.1% | 288,751 | 2,721,156,526 |
| 2024-10-29 | 98.18 | 102.5 | 95.13 | 96.58 | -1.55% | 384,663 | 3,786,702,816 |
| 2024-10-28 | 92.1 | 100 | 92.05 | 98.1 | +3.36% | 387,659 | 3,757,792,497 |
| 2024-10-25 | 96.44 | 101 | 94.8 | 94.91 | -2.88% | 421,827 | 4,090,542,717 |
| 2024-10-24 | 96.48 | 101.79 | 93.96 | 97.72 | +0.88% | 458,610 | 4,462,265,807 |
| 2024-10-23 | 107.79 | 118 | 95.69 | 96.87 | -7.73% | 711,882 | 7,557,001,336 |
| 2024-10-22 | 95 | 109.99 | 94.02 | 104.99 | +9.55% | 618,431 | 6,296,016,186 |
| 2024-10-21 | 92.58 | 105.3 | 91.43 | 95.84 | -2.04% | 667,504 | 6,556,077,824 |
| 2024-10-18 | 80.2 | 97.84 | 78 | 97.84 | +20% | 630,376 | 5,618,120,110 |
| 2024-10-17 | 81.5 | 86.83 | 78.8 | 81.53 | -0.33% | 484,317 | 4,035,165,141 |
| 2024-10-16 | 74.2 | 85.5 | 74.2 | 81.8 | +6.14% | 474,726 | 3,801,678,738 |
| 2024-10-15 | 75.8 | 82.88 | 74.51 | 77.07 | -2.65% | 440,330 | 3,451,729,033 |
| 2024-10-14 | 74 | 81.6 | 71.18 | 79.17 | +3.76% | 463,296 | 3,516,392,646 |
| 2024-10-11 | 75.1 | 79.66 | 73.77 | 76.3 | +0.95% | 463,116 | 3,554,438,290 |
| 2024-10-10 | 87.44 | 89.89 | 69.69 | 75.58 | -13.24% | 757,184 | 5,853,137,272 |
| 2024-10-09 | 94 | 110.32 | 83.05 | 87.11 | -5.24% | 994,465 | 10,223,893,886 |
| 2024-10-08 | 91.93 | 91.93 | 90.35 | 91.93 | +20% | 202,479 | 1,860,311,530 |
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：