股票概览
99.7
+7.66%
+7.09
93
开盘价
107.44
最高价
93
最低价
420,736
成交量
数据更新至: 2024-11-29
技术指标
93.14
MA5 (5日均线)
92.87
MA10 (10日均线)
99.90
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 93 | 107.44 | 93 | 99.7 | +7.66% | 420,736 | 4,175,410,381 |
| 2024-11-28 | 94.75 | 95.91 | 92.5 | 92.61 | -2.3% | 195,486 | 1,838,372,471 |
| 2024-11-27 | 89 | 94.8 | 88.6 | 94.79 | +6.02% | 261,992 | 2,420,983,182 |
| 2024-11-26 | 88.6 | 93.58 | 88 | 89.41 | +0.26% | 171,943 | 1,559,547,030 |
| 2024-11-25 | 89.5 | 90.77 | 86.9 | 89.18 | -1.73% | 196,284 | 1,736,527,689 |
| 2024-11-22 | 94.01 | 98 | 90.41 | 90.75 | -4.63% | 270,845 | 2,556,230,610 |
| 2024-11-21 | 92.91 | 98.38 | 92.5 | 95.16 | +1.72% | 277,781 | 2,649,103,070 |
| 2024-11-20 | 93.09 | 94.48 | 92 | 93.55 | -1.5% | 212,097 | 1,975,905,198 |
| 2024-11-19 | 91.3 | 95.54 | 90.01 | 94.97 | +7.19% | 299,803 | 2,777,462,012 |
| 2024-11-18 | 93.18 | 94.28 | 87.23 | 88.6 | -5.16% | 259,540 | 2,336,286,637 |
| 2024-11-15 | 101.99 | 103.88 | 92.8 | 93.42 | -9.12% | 339,591 | 3,315,692,100 |
| 2024-11-14 | 105.2 | 107.5 | 102.69 | 102.8 | -3.38% | 214,323 | 2,255,268,197 |
| 2024-11-13 | 104.5 | 108.54 | 101.63 | 106.4 | +0.59% | 250,110 | 2,617,503,448 |
| 2024-11-12 | 107.7 | 111.08 | 103.2 | 105.78 | -1.7% | 267,507 | 2,866,475,151 |
| 2024-11-11 | 106.26 | 110.46 | 105.88 | 107.61 | -1.89% | 274,268 | 2,949,348,939 |
| 2024-11-08 | 123.17 | 123.56 | 109.6 | 109.68 | -8.86% | 496,220 | 5,687,248,899 |
| 2024-11-07 | 105.5 | 124.88 | 104.11 | 120.34 | +10% | 576,741 | 6,508,232,956 |
| 2024-11-06 | 112 | 124.68 | 106 | 109.4 | -2.34% | 554,906 | 6,369,709,548 |
| 2024-11-05 | 100.79 | 117.44 | 98.75 | 112.02 | +10.04% | 564,090 | 6,173,573,547 |
| 2024-11-04 | 94 | 101.85 | 93.85 | 101.8 | +6.71% | 333,988 | 3,292,489,339 |
| 2024-11-01 | 101.97 | 105.5 | 94.7 | 95.4 | -7.02% | 521,332 | 5,237,370,964 |
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：