股票概览
110.99
-1.44%
-1.62
112.3
开盘价
113.2
最高价
110.18
最低价
17,007
成交量
数据更新至: 2024-06-28
技术指标
112.12
MA5 (5日均线)
109.92
MA10 (10日均线)
109.95
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 | 112.3 | 113.2 | 110.18 | 110.99 | -1.44% | 17,007 | 189,265,024 |
| 2024-06-27 | 113.5 | 114.5 | 112.16 | 112.61 | -1.21% | 18,542 | 210,245,832 |
| 2024-06-26 | 111.68 | 114.08 | 110.86 | 113.99 | +2.99% | 20,874 | 235,565,511 |
| 2024-06-25 | 111.88 | 112.38 | 109.8 | 110.68 | -1.49% | 20,903 | 232,403,102 |
| 2024-06-24 | 107.83 | 114.4 | 107.6 | 112.35 | +4.89% | 44,211 | 498,506,391 |
| 2024-06-21 | 107.99 | 111.49 | 106.65 | 107.11 | -0.87% | 20,771 | 224,668,604 |
| 2024-06-20 | 109 | 111.76 | 107.8 | 108.05 | -0.87% | 17,738 | 194,836,946 |
| 2024-06-19 | 108.5 | 110.05 | 107.2 | 109 | +0.46% | 18,299 | 199,407,276 |
| 2024-06-18 | 105.87 | 108.76 | 104.71 | 108.5 | +2.46% | 25,337 | 271,206,955 |
| 2024-06-17 | 106.51 | 107.77 | 104.81 | 105.89 | -2.06% | 29,013 | 306,743,690 |
| 2024-06-14 | 107.44 | 109.23 | 106 | 108.12 | -0.33% | 20,728 | 222,780,624 |
| 2024-06-13 | 108.6 | 108.97 | 105.65 | 108.48 | -0.03% | 27,283 | 291,876,507 |
| 2024-06-12 | 109.27 | 110.27 | 108.05 | 108.51 | -1.33% | 18,130 | 197,508,490 |
| 2024-06-11 | 109.13 | 111 | 108.8 | 109.97 | +0.59% | 13,760 | 151,019,716 |
| 2024-06-07 | 111.61 | 111.99 | 108 | 109.32 | -1.96% | 15,502 | 169,716,020 |
| 2024-06-06 | 111.28 | 112.46 | 111.23 | 111.5 | 0% | 13,277 | 148,512,394 |
| 2024-06-05 | 113.5 | 114.55 | 111.3 | 111.5 | -1.33% | 23,509 | 265,797,471 |
| 2024-06-04 | 110.51 | 113.5 | 110.42 | 113 | +2.26% | 30,015 | 338,002,514 |
| 2024-06-03 | 109.1 | 111.8 | 108.13 | 110.5 | +1.48% | 19,798 | 219,023,164 |
| 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 |
| 2024-04-30 | 109.69 | 111.57 | 108.08 | 109.49 | -0.17% | 17,440 | 192,530,730 |
| 2024-04-29 | 109.21 | 111.65 | 109.21 | 109.68 | +0.53% | 28,315 | 313,180,352 |
| 2024-04-26 | 111.03 | 112.5 | 108.88 | 109.1 | -0.93% | 27,440 | 303,168,352 |
| 2024-04-25 | 112 | 112 | 109.3 | 110.12 | -0.77% | 22,245 | 245,339,497 |
| 2024-04-24 | 108.68 | 111.3 | 107.99 | 110.97 | +2.51% | 51,283 | 563,890,027 |
| 2024-04-23 | 103.41 | 108.3 | 103.4 | 108.25 | +3.69% | 47,125 | 500,719,788 |
| 2024-04-22 | 104 | 106 | 102.69 | 104.4 | +0.77% | 37,859 | 396,647,304 |
| 2024-04-19 | 106.95 | 108.88 | 103.54 | 103.6 | +0.14% | 70,000 | 739,197,319 |
| 2024-04-18 | 100.3 | 104.61 | 99.63 | 103.46 | +2.33% | 43,374 | 447,722,481 |
| 2024-04-17 | 100.04 | 101.5 | 98.3 | 101.1 | +0.42% | 25,504 | 254,662,791 |
| 2024-04-16 | 102.06 | 102.93 | 99.68 | 100.68 | -1.66% | 27,953 | 282,021,257 |
| 2024-04-15 | 100 | 102.98 | 100 | 102.38 | +2.38% | 22,155 | 226,277,884 |
| 2024-04-12 | 101.25 | 101.98 | 99.6 | 100 | -1.95% | 17,842 | 179,647,465 |
| 2024-04-11 | 97.76 | 102.5 | 97.41 | 101.99 | +3.73% | 40,391 | 408,830,867 |
| 2024-04-10 | 96.7 | 99.01 | 96.5 | 98.32 | +2.52% | 45,905 | 450,654,375 |
| 2024-04-09 | 95.21 | 96.88 | 94.31 | 95.9 | +0.28% | 28,215 | 269,290,396 |
| 2024-04-08 | 96.01 | 96.95 | 94.8 | 95.63 | -1.27% | 21,087 | 201,909,859 |
| 2024-04-03 | 96.2 | 98.58 | 96.2 | 96.86 | +1.04% | 30,404 | 295,969,167 |
| 2024-04-02 | 96 | 96.52 | 94.86 | 95.86 | -0.22% | 20,158 | 192,521,600 |
| 2024-04-01 | 95.95 | 96.6 | 94.97 | 96.07 | +0.09% | 23,556 | 225,697,755 |
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：