股票概览
108.89
+0.68%
+0.74
108
开盘价
110.61
最高价
107.94
最低价
17,562
成交量
数据更新至: 2024-05-31
技术指标
109.89
MA5 (5日均线)
109.33
MA10 (10日均线)
111.06
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 108 | 110.61 | 107.94 | 108.89 | +0.68% | 17,562 | 191,930,158 |
| 2024-05-30 | 111 | 111.05 | 107.69 | 108.15 | -1.41% | 20,636 | 223,932,013 |
| 2024-05-29 | 110 | 111.17 | 109.68 | 109.7 | -0.63% | 16,899 | 186,250,260 |
| 2024-05-28 | 112.29 | 112.63 | 109.7 | 110.4 | -1.68% | 19,578 | 216,634,166 |
| 2024-05-27 | 108.98 | 112.5 | 108.6 | 112.29 | +3.56% | 27,088 | 301,155,304 |
| 2024-05-24 | 109.01 | 110.5 | 107.9 | 108.43 | -1.36% | 15,747 | 171,772,709 |
| 2024-05-23 | 108.05 | 110.3 | 107.5 | 109.92 | +1.61% | 23,386 | 256,273,481 |
| 2024-05-22 | 109.01 | 110.08 | 107.09 | 108.18 | -0.43% | 14,509 | 156,796,718 |
| 2024-05-21 | 108.34 | 109.58 | 107.55 | 108.65 | -0.05% | 14,712 | 159,646,794 |
| 2024-05-20 | 109.63 | 110.53 | 108.1 | 108.7 | -0.77% | 23,480 | 256,248,188 |
| 2024-05-17 | 109.5 | 110.56 | 107.51 | 109.54 | -0.37% | 24,127 | 262,276,113 |
| 2024-05-16 | 111 | 111.69 | 109.5 | 109.95 | -0.73% | 16,574 | 183,063,802 |
| 2024-05-15 | 112.06 | 113.48 | 110.53 | 110.76 | -1.95% | 15,066 | 167,728,979 |
| 2024-05-14 | 111.49 | 113.44 | 110.51 | 112.96 | +0.96% | 21,178 | 237,890,130 |
| 2024-05-13 | 111.3 | 112.83 | 109.5 | 111.89 | -1.33% | 31,210 | 346,922,883 |
| 2024-05-10 | 116 | 117.5 | 113.1 | 113.4 | -1.9% | 27,958 | 320,864,496 |
| 2024-05-09 | 113.58 | 115.6 | 113.58 | 115.6 | +1.76% | 16,902 | 194,326,488 |
| 2024-05-08 | 114.59 | 115.32 | 113.1 | 113.6 | -0.87% | 16,307 | 185,878,992 |
| 2024-05-07 | 114.47 | 115.97 | 114.31 | 114.6 | -0.82% | 24,587 | 282,909,459 |
| 2024-05-06 | 109.5 | 116.16 | 108.88 | 115.55 | +5.53% | 53,707 | 612,091,985 |
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：