股票概览
100.32
+2.76%
+2.69
97.56
开盘价
101
最高价
96.49
最低价
47,484
成交量
数据更新至: 2024-11-29
技术指标
98.16
MA5 (5日均线)
99.74
MA10 (10日均线)
102.15
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 | 97.56 | 101 | 96.49 | 100.32 | +2.76% | 47,484 | 471,444,095 |
| 2024-11-28 | 98.25 | 99.6 | 97.58 | 97.63 | -1.22% | 33,504 | 329,744,906 |
| 2024-11-27 | 96.4 | 98.85 | 94.39 | 98.84 | +2.53% | 36,688 | 354,842,732 |
| 2024-11-26 | 97.6 | 98.47 | 96.3 | 96.4 | -1.23% | 25,789 | 250,913,636 |
| 2024-11-25 | 98.6 | 99.5 | 95.48 | 97.6 | -1.01% | 41,203 | 400,449,564 |
| 2024-11-22 | 103 | 104.7 | 98.3 | 98.6 | -5.15% | 50,886 | 516,971,705 |
| 2024-11-21 | 101.8 | 105.2 | 101.1 | 103.95 | +1.79% | 56,225 | 582,103,389 |
| 2024-11-20 | 102.3 | 103 | 101 | 102.12 | -0.73% | 38,508 | 392,583,023 |
| 2024-11-19 | 99.35 | 103 | 98.31 | 102.87 | +3.79% | 51,753 | 522,419,461 |
| 2024-11-18 | 101.5 | 103 | 98.24 | 99.11 | -3.21% | 54,442 | 546,118,056 |
| 2024-11-15 | 105.84 | 107.76 | 102.01 | 102.4 | -3.25% | 60,968 | 638,157,015 |
| 2024-11-14 | 111.6 | 111.7 | 105.27 | 105.84 | -5.16% | 70,975 | 767,831,157 |
| 2024-11-13 | 109.9 | 111.98 | 108.04 | 111.6 | +0.42% | 73,673 | 810,637,297 |
| 2024-11-12 | 113 | 118.66 | 110.7 | 111.13 | -1.65% | 137,859 | 1,574,489,537 |
| 2024-11-11 | 106.56 | 113.8 | 105.65 | 113 | +5.95% | 127,518 | 1,414,218,706 |
| 2024-11-08 | 110.26 | 111.77 | 106.4 | 106.65 | +0.09% | 158,722 | 1,723,476,564 |
| 2024-11-07 | 97.4 | 106.55 | 96.91 | 106.55 | +10% | 149,161 | 1,534,854,509 |
| 2024-11-06 | 97.9 | 99.7 | 96 | 96.86 | -0.51% | 74,182 | 725,974,027 |
| 2024-11-05 | 93.9 | 97.6 | 93.33 | 97.36 | +3.49% | 65,933 | 633,425,814 |
| 2024-11-04 | 91.9 | 94.65 | 91.8 | 94.08 | +2.29% | 39,645 | 371,331,182 |
| 2024-11-01 | 96 | 96 | 91.86 | 91.97 | -4.63% | 58,432 | 546,420,635 |
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：