股票概览
105.76
-0.31%
-0.33
105.88
开盘价
106.88
最高价
104.88
最低价
79,914
成交量
数据更新至: 2024-03-29
技术指标
105.03
MA5 (5日均线)
104.33
MA10 (10日均线)
104.42
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 105.88 | 106.88 | 104.88 | 105.76 | -0.31% | 79,914 | 845,521,046 |
| 2024-03-28 | 105.1 | 106.15 | 104.42 | 106.09 | +0.74% | 67,900 | 715,977,865 |
| 2024-03-27 | 103.99 | 106.48 | 103.5 | 105.31 | +1.25% | 117,374 | 1,235,515,282 |
| 2024-03-26 | 103.38 | 104.76 | 103.38 | 104.01 | +0.01% | 70,588 | 733,556,952 |
| 2024-03-25 | 105 | 105.95 | 103.86 | 104 | -1.32% | 105,210 | 1,102,925,781 |
| 2024-03-22 | 103.12 | 106.27 | 101.73 | 105.39 | +2.64% | 134,099 | 1,391,042,620 |
| 2024-03-21 | 103.4 | 103.78 | 102.5 | 102.68 | -1.02% | 73,820 | 760,438,614 |
| 2024-03-20 | 103 | 104.5 | 102.71 | 103.74 | +0.54% | 83,162 | 862,579,104 |
| 2024-03-19 | 103 | 103.89 | 101.9 | 103.18 | +0.05% | 94,067 | 967,537,645 |
| 2024-03-18 | 102.1 | 103.77 | 101.66 | 103.13 | +1.01% | 98,342 | 1,012,882,379 |
| 2024-03-15 | 102.76 | 102.76 | 101.23 | 102.1 | -0.64% | 79,617 | 811,290,387 |
| 2024-03-14 | 102.01 | 103.29 | 101.76 | 102.76 | +0.75% | 79,784 | 818,527,949 |
| 2024-03-13 | 102.52 | 102.9 | 101.01 | 102 | -0.75% | 128,536 | 1,308,704,993 |
| 2024-03-12 | 106.68 | 107.11 | 102.5 | 102.77 | -3.85% | 167,967 | 1,742,980,085 |
| 2024-03-11 | 108 | 108.69 | 106 | 106.89 | -1.48% | 97,265 | 1,042,313,840 |
| 2024-03-08 | 104.98 | 109.18 | 104.56 | 108.5 | +2.88% | 123,382 | 1,323,178,375 |
| 2024-03-07 | 104.99 | 105.96 | 104.3 | 105.46 | -0.12% | 79,980 | 841,703,895 |
| 2024-03-06 | 105 | 106.5 | 104.67 | 105.59 | +0.56% | 110,907 | 1,171,334,941 |
| 2024-03-05 | 104.2 | 105.21 | 103.52 | 105 | +0.95% | 111,583 | 1,166,120,655 |
| 2024-03-04 | 101.63 | 104.52 | 101.41 | 104.01 | +2.04% | 130,645 | 1,351,892,013 |
| 2024-03-01 | 101.54 | 102.61 | 101.41 | 101.93 | -0.07% | 90,903 | 926,875,385 |
| 2024-02-29 | 101.1 | 102.12 | 101 | 102 | +0.39% | 100,632 | 1,022,285,943 |
| 2024-02-28 | 103 | 103.26 | 100.5 | 101.6 | -1.8% | 171,429 | 1,738,227,277 |
| 2024-02-27 | 103.15 | 103.59 | 102.58 | 103.46 | +0.29% | 73,299 | 755,584,738 |
| 2024-02-26 | 104.01 | 104.92 | 102.68 | 103.16 | -1.45% | 82,306 | 852,450,992 |
| 2024-02-23 | 106.57 | 106.59 | 104.35 | 104.68 | -1.92% | 91,009 | 958,556,378 |
| 2024-02-22 | 105.9 | 107.08 | 105.19 | 106.73 | +1.5% | 94,153 | 998,222,400 |
| 2024-02-21 | 105.85 | 106.54 | 104.95 | 105.15 | -0.8% | 94,993 | 1,003,332,233 |
| 2024-02-20 | 103.98 | 106.96 | 103.43 | 106 | +1.97% | 144,067 | 1,519,738,243 |
| 2024-02-19 | 100.53 | 104.04 | 99.47 | 103.95 | +2.72% | 116,439 | 1,191,286,253 |
| 2024-02-08 | 101.03 | 101.2 | 99 | 101.2 | -0.2% | 113,432 | 1,134,135,610 |
| 2024-02-07 | 101 | 101.68 | 99.42 | 101.4 | -0.05% | 128,661 | 1,293,707,081 |
| 2024-02-06 | 103.44 | 104.39 | 100.65 | 101.45 | -1.97% | 143,284 | 1,459,113,361 |
| 2024-02-05 | 102.19 | 104.04 | 101.85 | 103.49 | +1.58% | 109,139 | 1,125,826,714 |
| 2024-02-02 | 100.86 | 102.8 | 100 | 101.88 | +1.01% | 100,467 | 1,021,600,535 |
| 2024-02-01 | 101 | 102.37 | 100 | 100.86 | -1.53% | 84,419 | 853,802,051 |
| 2024-01-31 | 100.87 | 102.98 | 99.79 | 102.43 | +1.22% | 87,111 | 885,051,847 |
| 2024-01-30 | 102.5 | 103.36 | 101.1 | 101.2 | -1.6% | 80,294 | 819,803,725 |
| 2024-01-29 | 100.82 | 105.01 | 100.77 | 102.85 | +1.43% | 131,160 | 1,360,600,260 |
| 2024-01-26 | 99.6 | 102.28 | 98.63 | 101.4 | +0.89% | 115,371 | 1,160,652,357 |
| 2024-01-25 | 97.1 | 101 | 96.41 | 100.51 | +3.51% | 166,512 | 1,658,856,165 |
| 2024-01-24 | 95 | 97.66 | 94.85 | 97.1 | +1.91% | 79,697 | 768,948,622 |
| 2024-01-23 | 96.69 | 96.69 | 94.66 | 95.28 | -1.73% | 78,295 | 747,866,192 |
| 2024-01-22 | 98.16 | 98.4 | 96.27 | 96.96 | -1.22% | 89,655 | 875,714,143 |
| 2024-01-19 | 97.6 | 98.46 | 97 | 98.16 | -0.02% | 64,655 | 632,279,638 |
| 2024-01-18 | 95.58 | 98.5 | 94.4 | 98.18 | +2.39% | 100,510 | 966,838,462 |
| 2024-01-17 | 96.74 | 97.11 | 95.77 | 95.89 | -0.88% | 64,153 | 619,544,234 |
| 2024-01-16 | 96.65 | 97.15 | 95.84 | 96.74 | +0.09% | 66,337 | 639,838,398 |
| 2024-01-15 | 95.19 | 97.1 | 95 | 96.65 | +1.42% | 60,937 | 586,788,488 |
| 2024-01-12 | 94.7 | 96.1 | 94.12 | 95.3 | -0.06% | 55,732 | 530,555,638 |
| 2024-01-11 | 96.21 | 96.31 | 93.69 | 95.36 | -1.21% | 88,266 | 838,876,652 |
| 2024-01-10 | 97.69 | 98.48 | 96.23 | 96.53 | -1.36% | 62,937 | 611,534,311 |
| 2024-01-09 | 98.2 | 98.46 | 96.59 | 97.86 | -0.54% | 67,519 | 658,047,000 |
| 2024-01-08 | 97.73 | 98.56 | 97.01 | 98.39 | +0.14% | 82,982 | 813,769,644 |
| 2024-01-05 | 99.2 | 99.7 | 97.37 | 98.25 | -0.95% | 88,022 | 863,024,849 |
| 2024-01-04 | 97.66 | 99.45 | 97.2 | 99.19 | +1.32% | 94,591 | 930,760,695 |
| 2024-01-03 | 98.58 | 99.5 | 97.1 | 97.9 | -0.84% | 83,459 | 815,692,759 |
| 2024-01-02 | 98.7 | 99.79 | 97.66 | 98.73 | -0.75% | 80,189 | 791,371,093 |
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：