股票概览
98.05
-0.44%
-0.43
98.27
开盘价
100.38
最高价
97.13
最低价
15,576
成交量
数据更新至: 2024-06-28
技术指标
99.67
MA5 (5日均线)
103.90
MA10 (10日均线)
107.51
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 | 98.27 | 100.38 | 97.13 | 98.05 | -0.44% | 15,576 | 153,781,958 |
| 2024-06-27 | 101.47 | 101.47 | 98.3 | 98.48 | -2.99% | 16,306 | 162,553,982 |
| 2024-06-26 | 99.01 | 101.71 | 99.01 | 101.52 | +1.66% | 21,054 | 211,989,715 |
| 2024-06-25 | 100.46 | 101.33 | 97.6 | 99.86 | -0.6% | 26,747 | 266,205,096 |
| 2024-06-24 | 104.61 | 104.61 | 100 | 100.46 | -4.51% | 29,929 | 304,746,720 |
| 2024-06-21 | 105.6 | 106.44 | 104.6 | 105.2 | -0.38% | 8,301 | 87,511,713 |
| 2024-06-20 | 108 | 109.29 | 105.51 | 105.6 | -2.89% | 12,055 | 128,856,410 |
| 2024-06-19 | 110.53 | 110.75 | 108.54 | 108.74 | -1.62% | 6,941 | 75,759,192 |
| 2024-06-18 | 110.02 | 112.21 | 110.01 | 110.53 | -0.05% | 8,802 | 97,639,958 |
| 2024-06-17 | 108 | 110.8 | 107.85 | 110.58 | +1.6% | 8,651 | 94,931,524 |
| 2024-06-14 | 109.3 | 110.59 | 107.06 | 108.84 | -0.99% | 13,149 | 142,412,985 |
| 2024-06-13 | 109.68 | 111.25 | 108.5 | 109.93 | +0.55% | 9,739 | 107,043,850 |
| 2024-06-12 | 110.9 | 110.9 | 106.82 | 109.33 | -1.4% | 7,364 | 80,545,162 |
| 2024-06-11 | 108.52 | 110.95 | 106.14 | 110.88 | +1.52% | 14,040 | 151,842,812 |
| 2024-06-07 | 112.01 | 112.66 | 108 | 109.22 | -2.42% | 17,759 | 195,103,411 |
| 2024-06-06 | 113.1 | 114.5 | 111.6 | 111.93 | -1.21% | 10,855 | 122,143,603 |
| 2024-06-05 | 112.87 | 114.78 | 112.56 | 113.3 | +0.35% | 10,717 | 121,923,403 |
| 2024-06-04 | 111.55 | 113.31 | 111.17 | 112.91 | +0.86% | 11,543 | 129,706,290 |
| 2024-06-03 | 112.77 | 114.25 | 111.02 | 111.95 | -0.83% | 14,506 | 163,346,458 |
| 2024-05-31 | 113.65 | 114.55 | 112.5 | 112.89 | -0.12% | 10,843 | 122,715,172 |
| 2024-05-30 | 112.11 | 113.49 | 111.31 | 113.03 | +0.54% | 5,955 | 67,001,355 |
| 2024-05-29 | 112.53 | 114.12 | 112 | 112.42 | -0.74% | 7,504 | 84,628,851 |
| 2024-05-28 | 113 | 114.5 | 112.36 | 113.26 | -0.04% | 11,824 | 134,126,228 |
| 2024-05-27 | 112.81 | 113.5 | 111.28 | 113.3 | +0.31% | 11,341 | 127,522,459 |
| 2024-05-24 | 114.7 | 115.78 | 111.73 | 112.95 | -1.78% | 15,834 | 178,843,522 |
| 2024-05-23 | 116.75 | 117.47 | 114.66 | 115 | -1.33% | 10,803 | 125,141,355 |
| 2024-05-22 | 117.3 | 118.2 | 116.05 | 116.55 | -0.64% | 12,228 | 143,101,463 |
| 2024-05-21 | 121.89 | 122.25 | 117 | 117.3 | -4.08% | 19,843 | 235,546,421 |
| 2024-05-20 | 123.37 | 125.2 | 121.85 | 122.29 | -0.56% | 12,681 | 156,355,438 |
| 2024-05-17 | 121.71 | 123.33 | 120.72 | 122.98 | +1.22% | 11,579 | 141,206,055 |
| 2024-05-16 | 120.75 | 124.78 | 120.28 | 121.5 | +0.92% | 13,430 | 164,187,353 |
| 2024-05-15 | 122.99 | 122.99 | 120.3 | 120.39 | -1.96% | 11,450 | 139,146,728 |
| 2024-05-14 | 122.27 | 124 | 121.75 | 122.8 | -33.44% | 12,591 | 154,489,101 |
| 2024-05-13 | 188 | 188.55 | 184.29 | 184.5 | -2.28% | 14,427 | 267,351,819 |
| 2024-05-10 | 192.51 | 193.87 | 188 | 188.8 | -2.11% | 15,328 | 290,168,933 |
| 2024-05-09 | 193.97 | 195.95 | 191.99 | 192.87 | -0.31% | 10,946 | 211,947,604 |
| 2024-05-08 | 195 | 199.55 | 192.34 | 193.47 | -0.56% | 12,896 | 251,957,023 |
| 2024-05-07 | 194.24 | 196.18 | 193.2 | 194.56 | +0.16% | 8,601 | 167,436,939 |
| 2024-05-06 | 188.31 | 194.7 | 188.3 | 194.25 | +4.2% | 17,127 | 330,766,244 |
| 2024-04-30 | 185.5 | 187.19 | 183 | 186.42 | +0.53% | 12,242 | 227,677,288 |
| 2024-04-29 | 184 | 188.01 | 183.65 | 185.44 | +6.04% | 24,390 | 453,154,196 |
| 2024-04-26 | 181.08 | 184.37 | 172.12 | 174.88 | -3.12% | 16,695 | 293,355,487 |
| 2024-04-25 | 177.5 | 182.5 | 176.3 | 180.52 | +1.48% | 4,932 | 88,698,218 |
| 2024-04-24 | 176.03 | 178.17 | 173.55 | 177.88 | +1.36% | 5,835 | 102,845,057 |
| 2024-04-23 | 172.3 | 176.36 | 170.55 | 175.5 | +1.86% | 6,146 | 106,859,683 |
| 2024-04-22 | 169.1 | 173.5 | 166.7 | 172.29 | +1.12% | 7,628 | 130,041,887 |
| 2024-04-19 | 169.22 | 171.86 | 168.45 | 170.39 | -0.16% | 4,742 | 80,728,688 |
| 2024-04-18 | 170.6 | 172.9 | 167.48 | 170.67 | -0.27% | 6,474 | 110,244,464 |
| 2024-04-17 | 170.35 | 172.96 | 167.5 | 171.13 | +0.87% | 8,583 | 146,289,918 |
| 2024-04-16 | 172.67 | 173.47 | 169.3 | 169.65 | -2.4% | 5,957 | 101,575,860 |
| 2024-04-15 | 169.38 | 175.76 | 168.35 | 173.82 | +3.19% | 7,421 | 128,366,694 |
| 2024-04-12 | 170.01 | 172.8 | 167.5 | 168.44 | -1.67% | 5,845 | 99,250,465 |
| 2024-04-11 | 179.57 | 181.49 | 170.6 | 171.3 | -4.5% | 10,868 | 189,368,077 |
| 2024-04-10 | 181 | 181.6 | 178 | 179.37 | -1.17% | 3,718 | 66,777,407 |
| 2024-04-09 | 179.92 | 181.7 | 177.18 | 181.5 | +1.39% | 4,663 | 83,682,646 |
| 2024-04-08 | 182.89 | 183.1 | 178.6 | 179.02 | -2.02% | 6,121 | 110,498,959 |
| 2024-04-03 | 185.75 | 187.1 | 182.08 | 182.71 | -1.64% | 5,268 | 96,632,558 |
| 2024-04-02 | 187.5 | 187.5 | 184.8 | 185.75 | -1.21% | 5,799 | 107,897,420 |
| 2024-04-01 | 183.15 | 188.37 | 183 | 188.03 | +2.31% | 6,571 | 122,235,119 |
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：