股票概览
106.38
+0.31%
+0.33
106.11
开盘价
108.13
最高价
105.7
最低价
134,583
成交量
数据更新至: 2024-11-29
技术指标
105.58
MA5 (5日均线)
104.71
MA10 (10日均线)
103.86
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 | 106.11 | 108.13 | 105.7 | 106.38 | +0.31% | 134,583 | 1,438,428,713 |
| 2024-11-28 | 105.92 | 106.6 | 105.4 | 106.05 | -0.29% | 82,433 | 874,551,554 |
| 2024-11-27 | 105.42 | 106.69 | 105.15 | 106.36 | +0.89% | 128,616 | 1,366,099,169 |
| 2024-11-26 | 103.5 | 105.6 | 103.22 | 105.42 | +1.66% | 132,971 | 1,396,206,496 |
| 2024-11-25 | 103.3 | 104.98 | 102.88 | 103.7 | +0.29% | 98,931 | 1,028,585,941 |
| 2024-11-22 | 103.38 | 104.2 | 103.16 | 103.4 | -0.16% | 99,551 | 1,031,212,200 |
| 2024-11-21 | 103.58 | 104.38 | 103.23 | 103.57 | -0.3% | 64,389 | 667,501,127 |
| 2024-11-20 | 103.17 | 104.18 | 102.32 | 103.88 | +0.19% | 109,089 | 1,127,280,642 |
| 2024-11-19 | 104.4 | 104.5 | 102.88 | 103.68 | -0.95% | 124,379 | 1,288,606,551 |
| 2024-11-18 | 104.6 | 106.8 | 104.01 | 104.67 | -0.34% | 190,348 | 2,004,973,566 |
| 2024-11-15 | 103.4 | 108 | 103.22 | 105.03 | +1.32% | 267,658 | 2,821,185,464 |
| 2024-11-14 | 103.77 | 104.6 | 102.81 | 103.66 | -1.3% | 165,449 | 1,714,885,072 |
| 2024-11-13 | 100.57 | 106.6 | 100.5 | 105.03 | +4.14% | 365,953 | 3,811,702,175 |
| 2024-11-12 | 101.97 | 102.11 | 100.52 | 100.85 | -1.17% | 152,354 | 1,543,913,133 |
| 2024-11-11 | 102.6 | 102.6 | 101.7 | 102.04 | -0.75% | 130,111 | 1,326,562,171 |
| 2024-11-08 | 102.86 | 103.44 | 102 | 102.81 | -0.05% | 166,208 | 1,708,496,396 |
| 2024-11-07 | 101.99 | 102.86 | 101.51 | 102.86 | +0.62% | 153,587 | 1,571,176,931 |
| 2024-11-06 | 102.54 | 102.94 | 102.03 | 102.23 | -0.6% | 145,550 | 1,490,730,042 |
| 2024-11-05 | 102.39 | 102.85 | 102.06 | 102.85 | +0.03% | 170,551 | 1,747,544,207 |
| 2024-11-04 | 103.45 | 103.74 | 102 | 102.82 | -0.56% | 105,794 | 1,085,743,417 |
| 2024-11-01 | 102.5 | 103.68 | 102.19 | 103.4 | +0.73% | 130,617 | 1,346,652,945 |
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：