股票概览
109.7
+5.19%
+5.41
105.01
开盘价
111.8
最高价
103.61
最低价
497,962
成交量
数据更新至: 2024-09-30
技术指标
105.40
MA5 (5日均线)
103.03
MA10 (10日均线)
102.41
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 105.01 | 111.8 | 103.61 | 109.7 | +5.19% | 497,962 | 5,296,250,818 |
| 2024-09-27 | 104.99 | 105.3 | 101.37 | 104.29 | -0.61% | 278,377 | 2,866,218,060 |
| 2024-09-26 | 103.9 | 105 | 103.31 | 104.93 | +0.99% | 112,747 | 1,175,274,175 |
| 2024-09-25 | 104.99 | 108 | 103.56 | 103.9 | -0.28% | 122,722 | 1,292,290,681 |
| 2024-09-24 | 101.4 | 104.9 | 100.88 | 104.19 | +3.11% | 117,698 | 1,212,748,049 |
| 2024-09-23 | 100.96 | 101.7 | 100.86 | 101.05 | -0.35% | 53,946 | 545,445,880 |
| 2024-09-20 | 99.9 | 101.45 | 98.96 | 101.4 | +1.48% | 64,137 | 644,020,334 |
| 2024-09-19 | 100.75 | 100.84 | 99.66 | 99.92 | -0.78% | 68,786 | 687,626,199 |
| 2024-09-18 | 100.26 | 101.41 | 100.26 | 100.71 | +0.46% | 50,392 | 508,214,080 |
| 2024-09-13 | 98.8 | 100.7 | 98.78 | 100.25 | +1.41% | 77,825 | 779,239,679 |
| 2024-09-12 | 99.6 | 99.78 | 98.1 | 98.86 | -0.56% | 65,188 | 644,169,350 |
| 2024-09-11 | 101.92 | 102.18 | 99.22 | 99.42 | -2.45% | 96,159 | 961,557,975 |
| 2024-09-10 | 100.27 | 102.35 | 100.2 | 101.92 | +1.66% | 69,955 | 710,266,326 |
| 2024-09-09 | 101.6 | 102.49 | 100.01 | 100.26 | -1.61% | 74,976 | 754,454,387 |
| 2024-09-06 | 101.67 | 102.5 | 101.45 | 101.9 | +0.24% | 60,265 | 615,477,718 |
| 2024-09-05 | 103.36 | 103.5 | 101 | 101.66 | -1.09% | 74,266 | 755,781,912 |
| 2024-09-04 | 102.6 | 103.39 | 102.18 | 102.78 | -0.4% | 54,869 | 565,396,999 |
| 2024-09-03 | 102.95 | 103.48 | 101.85 | 103.19 | +0.28% | 73,481 | 754,539,379 |
| 2024-09-02 | 102.5 | 103.37 | 101.5 | 102.9 | -1.99% | 69,088 | 709,947,230 |
| 2024-08-30 | 106.01 | 106.49 | 103.89 | 104.99 | -1.33% | 131,344 | 1,375,599,511 |
| 2024-08-29 | 107.55 | 107.85 | 105.64 | 106.4 | -1.21% | 73,666 | 786,429,645 |
| 2024-08-28 | 107.5 | 108.02 | 106.5 | 107.7 | +0.03% | 59,406 | 637,198,060 |
| 2024-08-27 | 106.05 | 108.2 | 105.74 | 107.67 | +1.53% | 92,010 | 986,351,252 |
| 2024-08-26 | 105.46 | 106.49 | 104.81 | 106.05 | +0.46% | 60,088 | 635,723,858 |
| 2024-08-23 | 105.32 | 106.46 | 104.75 | 105.56 | +0.01% | 68,414 | 722,996,012 |
| 2024-08-22 | 104.33 | 105.58 | 104.2 | 105.55 | +1% | 63,125 | 663,439,376 |
| 2024-08-21 | 104.74 | 105.16 | 103.4 | 104.5 | -0.62% | 51,236 | 534,591,670 |
| 2024-08-20 | 104.91 | 105.79 | 104.38 | 105.15 | +0.24% | 63,647 | 667,989,731 |
| 2024-08-19 | 104.87 | 105.29 | 104.3 | 104.9 | +0.04% | 53,280 | 558,028,614 |
| 2024-08-16 | 104.94 | 105.44 | 104.42 | 104.86 | -0.08% | 54,724 | 573,663,313 |
| 2024-08-15 | 102.8 | 104.94 | 102.7 | 104.94 | +1.92% | 92,758 | 969,375,888 |
| 2024-08-14 | 100.7 | 103.7 | 100.44 | 102.96 | +2.24% | 121,669 | 1,243,095,374 |
| 2024-08-13 | 100 | 100.98 | 100 | 100.7 | +0.56% | 71,467 | 718,151,183 |
| 2024-08-12 | 101.83 | 101.95 | 99.88 | 100.14 | -1.82% | 117,136 | 1,177,516,896 |
| 2024-08-09 | 103.95 | 104.16 | 100.73 | 102 | -1.87% | 164,145 | 1,672,993,573 |
| 2024-08-08 | 103.94 | 104.6 | 103.41 | 103.94 | 0% | 56,444 | 587,524,290 |
| 2024-08-07 | 104.18 | 105.4 | 103.7 | 103.94 | -0.53% | 66,137 | 689,376,630 |
| 2024-08-06 | 105.7 | 105.8 | 102.66 | 104.49 | -0.89% | 107,763 | 1,118,274,503 |
| 2024-08-05 | 106.5 | 107.5 | 105.18 | 105.43 | -1.09% | 71,554 | 759,120,840 |
| 2024-08-02 | 104.77 | 107.1 | 104.75 | 106.59 | +1.49% | 90,367 | 960,109,088 |
| 2024-08-01 | 104.68 | 105.95 | 104.61 | 105.02 | -0.1% | 80,117 | 843,270,098 |
| 2024-07-31 | 107.5 | 108.06 | 104.25 | 105.12 | -2.37% | 146,082 | 1,535,174,622 |
| 2024-07-30 | 106.01 | 108.13 | 105.83 | 107.67 | +1% | 82,419 | 882,261,264 |
| 2024-07-29 | 105.5 | 107.2 | 104.03 | 106.6 | +0.57% | 129,255 | 1,362,354,667 |
| 2024-07-26 | 110.94 | 110.94 | 104.99 | 106 | -4.49% | 171,590 | 1,823,620,951 |
| 2024-07-25 | 111.89 | 112.69 | 109.9 | 110.98 | -0.89% | 88,253 | 981,975,344 |
| 2024-07-24 | 110.6 | 112.45 | 110 | 111.98 | +0.92% | 82,780 | 923,745,782 |
| 2024-07-23 | 109.79 | 112.15 | 109.31 | 110.96 | +0.7% | 93,869 | 1,041,704,787 |
| 2024-07-22 | 112.54 | 113.99 | 109 | 110.19 | -2.66% | 141,542 | 1,561,203,413 |
| 2024-07-19 | 111.8 | 113.4 | 111.15 | 113.2 | +1.04% | 101,480 | 1,138,704,665 |
| 2024-07-18 | 108.17 | 112.88 | 108.1 | 112.04 | +3.13% | 143,040 | 1,586,824,847 |
| 2024-07-17 | 110.5 | 110.69 | 107.8 | 108.64 | -1.68% | 91,886 | 999,991,233 |
| 2024-07-16 | 108.99 | 110.5 | 108.95 | 110.5 | +1.19% | 73,069 | 803,186,737 |
| 2024-07-15 | 107.68 | 109.95 | 107.61 | 109.2 | +1.2% | 81,904 | 893,120,696 |
| 2024-07-12 | 106.7 | 108.2 | 106.31 | 107.91 | +0.66% | 81,729 | 878,809,250 |
| 2024-07-11 | 107.3 | 107.9 | 105.88 | 107.2 | -0.33% | 70,226 | 749,780,362 |
| 2024-07-10 | 108.38 | 109.4 | 106.69 | 107.56 | -1.12% | 79,845 | 858,213,632 |
| 2024-07-09 | 109.3 | 109.99 | 108.3 | 108.78 | -0.58% | 82,147 | 895,296,177 |
| 2024-07-08 | 107.4 | 109.92 | 106.7 | 109.41 | +1.31% | 111,693 | 1,216,908,006 |
| 2024-07-05 | 109.22 | 109.84 | 106.2 | 108 | -1.05% | 112,870 | 1,211,284,863 |
| 2024-07-04 | 109.6 | 110.39 | 108.05 | 109.15 | -0.96% | 92,418 | 1,007,712,151 |
| 2024-07-03 | 108.77 | 110.59 | 108.76 | 110.21 | +1.18% | 98,904 | 1,086,494,484 |
| 2024-07-02 | 106.88 | 109.46 | 106.88 | 108.92 | +1.36% | 94,100 | 1,021,292,866 |
| 2024-07-01 | 107.12 | 109.42 | 106.52 | 107.46 | -0.04% | 152,023 | 1,636,482,874 |
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：