股票概览
95.75
-0.34%
-0.33
95.68
开盘价
96.48
最高价
94.69
最低价
43,151
成交量
数据更新至: 2024-10-31
技术指标
96.05
MA5 (5日均线)
97.00
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 95.68 | 96.48 | 94.69 | 95.75 | -0.34% | 43,151 | 411,373,288 |
| 2024-10-30 | 96.5 | 97.78 | 94.95 | 96.08 | -0.32% | 43,070 | 413,695,954 |
| 2024-10-29 | 97.12 | 99.78 | 96.29 | 96.39 | -0.37% | 64,544 | 631,792,914 |
| 2024-10-28 | 96.88 | 98.15 | 95.52 | 96.75 | +1.55% | 63,551 | 614,543,312 |
| 2024-10-25 | 97.02 | 97.12 | 93.21 | 95.27 | -3.77% | 90,575 | 862,993,994 |
| 2024-10-24 | 96.66 | 99 | 95.7 | 99 | +1.38% | 44,993 | 437,746,299 |
| 2024-10-23 | 98.12 | 99.49 | 97 | 97.65 | -0.46% | 61,256 | 600,271,565 |
| 2024-10-22 | 96.67 | 100 | 96.31 | 98.1 | +1.01% | 50,416 | 496,354,939 |
| 2024-10-21 | 97.93 | 98.8 | 96.15 | 97.12 | -0.83% | 60,161 | 585,777,063 |
| 2024-10-18 | 94.8 | 101 | 93.5 | 97.93 | +2.31% | 68,220 | 661,139,296 |
| 2024-10-17 | 94.4 | 98.16 | 93.51 | 95.72 | +1.99% | 70,965 | 676,436,565 |
| 2024-10-16 | 93.51 | 95.3 | 92.82 | 93.85 | -2.35% | 60,225 | 565,502,881 |
| 2024-10-15 | 98.97 | 98.97 | 95.01 | 96.11 | -6.73% | 83,241 | 807,721,451 |
| 2024-10-14 | 106 | 106.38 | 100 | 103.05 | -3.68% | 73,666 | 755,539,641 |
| 2024-10-11 | 112.79 | 113.56 | 105.46 | 106.99 | -6.72% | 37,051 | 399,858,445 |
| 2024-10-10 | 110.01 | 116.3 | 109 | 114.7 | +4.27% | 50,741 | 576,998,294 |
| 2024-10-09 | 115 | 118.88 | 108.99 | 110 | -9.17% | 68,018 | 769,941,818 |
| 2024-10-08 | 121.1 | 121.1 | 115.26 | 121.1 | +10% | 102,977 | 1,234,546,496 |
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：