股票概览
113.4
+0.54%
+0.61
115
开盘价
118.2
最高价
112.9
最低价
39,468
成交量
数据更新至: 2024-10-31
技术指标
114.89
MA5 (5日均线)
113.20
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 | 115 | 118.2 | 112.9 | 113.4 | +0.54% | 39,468 | 452,686,255 |
| 2024-10-30 | 116.11 | 118.48 | 111.6 | 112.79 | -3.82% | 40,225 | 458,114,389 |
| 2024-10-29 | 115.01 | 118.8 | 114.63 | 117.27 | +1.97% | 28,288 | 331,413,896 |
| 2024-10-28 | 115.5 | 117.2 | 114.01 | 115.01 | -0.82% | 26,223 | 302,819,192 |
| 2024-10-25 | 109.8 | 117.22 | 109.8 | 115.96 | +4.68% | 41,304 | 476,535,774 |
| 2024-10-24 | 110.23 | 111.81 | 108.6 | 110.78 | +0.5% | 15,323 | 169,314,511 |
| 2024-10-23 | 108.77 | 113.2 | 108.22 | 110.23 | +1.4% | 53,751 | 596,938,065 |
| 2024-10-22 | 113.01 | 114.43 | 107.69 | 108.71 | -5.02% | 52,190 | 575,208,125 |
| 2024-10-21 | 114.87 | 118 | 112.29 | 114.45 | +0.91% | 45,790 | 528,866,324 |
| 2024-10-18 | 105.81 | 115.8 | 105.17 | 113.42 | +7.19% | 48,636 | 540,517,228 |
| 2024-10-17 | 104.95 | 107.75 | 104.05 | 105.81 | +0.05% | 28,114 | 298,352,477 |
| 2024-10-16 | 102 | 106.8 | 100.36 | 105.76 | +2.22% | 36,239 | 380,092,611 |
| 2024-10-15 | 102.5 | 107.18 | 100.52 | 103.46 | +1.02% | 35,241 | 368,867,123 |
| 2024-10-14 | 100.71 | 102.98 | 98.89 | 102.42 | +2.16% | 25,398 | 256,655,498 |
| 2024-10-11 | 107.28 | 108.35 | 99.01 | 100.25 | -6.62% | 35,386 | 362,899,734 |
| 2024-10-10 | 104.99 | 109.59 | 104.99 | 107.36 | +2.3% | 37,303 | 401,488,166 |
| 2024-10-09 | 107.3 | 111.48 | 104.02 | 104.95 | -4.17% | 46,796 | 504,484,667 |
| 2024-10-08 | 113.52 | 113.52 | 104 | 109.52 | +6.12% | 67,988 | 749,936,646 |
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：