股票概览
99.9
+4.68%
+4.47
95.49
开盘价
101.21
最高价
95.01
最低价
21,969
成交量
数据更新至: 2024-08-30
技术指标
97.45
MA5 (5日均线)
98.97
MA10 (10日均线)
101.01
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 95.49 | 101.21 | 95.01 | 99.9 | +4.68% | 21,969 | 218,049,204 |
| 2024-08-29 | 96.74 | 97.3 | 94.49 | 95.43 | -1.55% | 15,090 | 144,756,626 |
| 2024-08-28 | 96.1 | 97.58 | 96.1 | 96.93 | +0.23% | 6,435 | 62,328,106 |
| 2024-08-27 | 97.59 | 98.5 | 96.33 | 96.71 | -1.6% | 7,352 | 71,463,610 |
| 2024-08-26 | 99.17 | 99.9 | 97.57 | 98.28 | -1.03% | 9,119 | 89,834,729 |
| 2024-08-23 | 98.58 | 99.8 | 98.3 | 99.3 | -0.04% | 7,493 | 74,283,253 |
| 2024-08-22 | 100.31 | 100.8 | 98.02 | 99.34 | -0.77% | 11,135 | 110,298,515 |
| 2024-08-21 | 101.09 | 101.88 | 99.4 | 100.11 | -0.98% | 10,507 | 105,597,436 |
| 2024-08-20 | 102.44 | 103 | 100.15 | 101.1 | -1.46% | 11,795 | 119,653,663 |
| 2024-08-19 | 101.41 | 103.85 | 101.41 | 102.6 | +1% | 11,753 | 121,063,336 |
| 2024-08-16 | 102.53 | 104.2 | 101.49 | 101.58 | -0.93% | 10,669 | 109,303,252 |
| 2024-08-15 | 103 | 104.6 | 101.88 | 102.53 | -0.64% | 12,113 | 125,059,659 |
| 2024-08-14 | 104.14 | 104.99 | 102.79 | 103.19 | -1.26% | 9,011 | 93,573,000 |
| 2024-08-13 | 103.08 | 105.23 | 103 | 104.51 | +0.98% | 8,428 | 87,588,587 |
| 2024-08-12 | 103.91 | 105.2 | 102.32 | 103.5 | -0.49% | 12,797 | 132,663,536 |
| 2024-08-09 | 105.1 | 106.5 | 103.81 | 104.01 | -0.08% | 14,253 | 149,590,336 |
| 2024-08-08 | 100.66 | 104.8 | 100.66 | 104.09 | +2.17% | 18,059 | 186,536,028 |
| 2024-08-07 | 102 | 104.2 | 101.4 | 101.88 | -0.69% | 18,265 | 187,464,994 |
| 2024-08-06 | 104.5 | 105.1 | 101.01 | 102.59 | -0.03% | 24,075 | 245,720,599 |
| 2024-08-05 | 109.7 | 109.7 | 102.38 | 102.62 | -6.97% | 37,206 | 391,425,082 |
| 2024-08-02 | 111.48 | 114.95 | 109.51 | 110.31 | -1.99% | 22,833 | 255,204,929 |
| 2024-08-01 | 109.9 | 114.5 | 109.08 | 112.55 | +3.27% | 33,014 | 369,012,206 |
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：