股票概览
107.5
+2.59%
+2.71
104.35
开盘价
107.75
最高价
104.3
最低价
150,663
成交量
数据更新至: 2024-06-28
技术指标
103.97
MA5 (5日均线)
102.42
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 104.35 | 107.75 | 104.3 | 107.5 | +2.59% | 150,663 | 1,598,694,155 |
| 2024-06-27 | 102.66 | 105 | 102.32 | 104.79 | +2.07% | 151,554 | 1,580,098,337 |
| 2024-06-26 | 102.1 | 103.3 | 101.6 | 102.66 | +0.25% | 64,887 | 665,259,019 |
| 2024-06-25 | 102.32 | 102.82 | 101.54 | 102.4 | -0.1% | 84,779 | 866,759,448 |
| 2024-06-24 | 102.55 | 103.33 | 102 | 102.5 | -0.05% | 95,226 | 979,174,096 |
| 2024-06-21 | 101.35 | 102.98 | 101.13 | 102.55 | +1.03% | 96,950 | 992,169,002 |
| 2024-06-20 | 101.44 | 101.78 | 100.9 | 101.5 | +0.06% | 79,784 | 808,687,721 |
| 2024-06-19 | 100 | 101.5 | 99.94 | 101.44 | +1.48% | 116,217 | 1,175,154,885 |
| 2024-06-18 | 98.86 | 100.11 | 98.18 | 99.96 | +1.07% | 129,080 | 1,279,964,823 |
| 2024-06-17 | 100.4 | 100.69 | 98.83 | 98.9 | -2.06% | 123,498 | 1,229,370,777 |
| 2024-06-14 | 101.05 | 101.79 | 99.63 | 100.98 | -0.33% | 124,899 | 1,259,974,563 |
| 2024-06-13 | 100.25 | 101.41 | 99.64 | 101.31 | +0.91% | 95,836 | 964,891,008 |
| 2024-06-12 | 100.31 | 100.61 | 99.61 | 100.4 | -0.18% | 75,160 | 751,824,929 |
| 2024-06-11 | 101.2 | 101.78 | 99.51 | 100.58 | -0.42% | 83,780 | 842,455,306 |
| 2024-06-07 | 100.45 | 101.36 | 100.1 | 101 | +0.48% | 84,780 | 856,400,156 |
| 2024-06-06 | 99.99 | 102.01 | 99.31 | 100.52 | -1.14% | 136,657 | 1,378,167,440 |
| 2024-06-05 | 102.07 | 103 | 101.1 | 101.68 | -0.41% | 129,972 | 1,325,792,506 |
| 2024-06-04 | 101.8 | 102.35 | 101.49 | 102.1 | +0.21% | 115,881 | 1,181,956,677 |
| 2024-06-03 | 100.21 | 102.14 | 100.21 | 101.89 | +1.69% | 137,168 | 1,392,431,004 |
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：