股票概览
105.36
+1.89%
+1.95
103
开盘价
105.94
最高价
103
最低价
18,925
成交量
数据更新至: 2024-11-29
技术指标
103.80
MA5 (5日均线)
104.53
MA10 (10日均线)
104.85
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 | 103 | 105.94 | 103 | 105.36 | +1.89% | 18,925 | 198,207,874 |
| 2024-11-28 | 104 | 104.25 | 103.14 | 103.41 | -0.82% | 11,368 | 117,777,974 |
| 2024-11-27 | 103.08 | 104.3 | 100.81 | 104.26 | +1.18% | 15,830 | 162,873,139 |
| 2024-11-26 | 102.8 | 104.95 | 101.96 | 103.04 | +0.09% | 15,123 | 156,741,468 |
| 2024-11-25 | 103 | 103.94 | 100.88 | 102.95 | +0.5% | 14,852 | 151,974,640 |
| 2024-11-22 | 108.01 | 108.6 | 102.44 | 102.44 | -5.16% | 27,764 | 290,912,236 |
| 2024-11-21 | 108.87 | 110.29 | 107.17 | 108.01 | -0.8% | 23,521 | 255,638,487 |
| 2024-11-20 | 104.4 | 109.99 | 103.95 | 108.88 | +4.1% | 38,446 | 413,440,139 |
| 2024-11-19 | 102.98 | 105.3 | 102.35 | 104.59 | +2.18% | 21,685 | 225,418,185 |
| 2024-11-18 | 103.6 | 105.12 | 102.16 | 102.36 | -1.18% | 23,699 | 245,781,288 |
| 2024-11-15 | 105.2 | 106.38 | 103.35 | 103.58 | -1.54% | 25,504 | 267,448,897 |
| 2024-11-14 | 110.1 | 110.3 | 104.53 | 105.2 | -4.74% | 37,829 | 403,550,082 |
| 2024-11-13 | 112.37 | 115 | 108.92 | 110.44 | -1.12% | 40,742 | 452,441,928 |
| 2024-11-12 | 107.95 | 116.47 | 107.59 | 111.69 | +3.87% | 70,053 | 786,496,379 |
| 2024-11-11 | 103.54 | 107.85 | 102.78 | 107.53 | +3.85% | 40,913 | 431,373,628 |
| 2024-11-08 | 106.2 | 106.51 | 103.3 | 103.54 | -2.02% | 36,980 | 387,308,771 |
| 2024-11-07 | 101.7 | 105.68 | 101.6 | 105.68 | +3.1% | 39,525 | 412,452,871 |
| 2024-11-06 | 102.6 | 105.5 | 101.8 | 102.5 | +0.04% | 37,872 | 391,673,390 |
| 2024-11-05 | 99.5 | 103.1 | 98.5 | 102.46 | +3.41% | 41,223 | 416,618,543 |
| 2024-11-04 | 99 | 101.93 | 98 | 99.08 | +1.04% | 32,239 | 320,473,481 |
| 2024-11-01 | 99.39 | 100.58 | 97.58 | 98.06 | -1.35% | 28,764 | 284,376,103 |
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：