股票概览
101.89
-0.89%
-0.91
102
开盘价
105.08
最高价
100.58
最低价
29,914
成交量
数据更新至: 2024-05-31
技术指标
102.91
MA5 (5日均线)
99.48
MA10 (10日均线)
92.89
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 102 | 105.08 | 100.58 | 101.89 | -0.89% | 29,914 | 306,249,648 |
| 2024-05-30 | 103.6 | 110 | 102.3 | 102.8 | -2.06% | 47,551 | 501,992,915 |
| 2024-05-29 | 100.55 | 107.78 | 100.55 | 104.96 | +4.08% | 51,889 | 542,594,654 |
| 2024-05-28 | 104 | 104.44 | 100.81 | 100.85 | -3.08% | 46,341 | 476,890,950 |
| 2024-05-27 | 93.2 | 105.5 | 92 | 104.05 | +12.35% | 60,597 | 597,113,628 |
| 2024-05-24 | 97.01 | 98.2 | 91.8 | 92.61 | -4.63% | 33,546 | 317,141,580 |
| 2024-05-23 | 96.29 | 100.6 | 95.73 | 97.11 | +0.63% | 43,330 | 424,796,122 |
| 2024-05-22 | 97.5 | 97.98 | 94.37 | 96.5 | -1.33% | 32,549 | 311,803,629 |
| 2024-05-21 | 96.18 | 101.3 | 95.55 | 97.8 | +1.66% | 44,194 | 437,893,662 |
| 2024-05-20 | 91.17 | 98.6 | 90 | 96.2 | +5.15% | 46,569 | 443,698,806 |
| 2024-05-17 | 84 | 92.13 | 83.5 | 91.49 | +8.18% | 45,504 | 403,954,507 |
| 2024-05-16 | 84.32 | 86.28 | 83.8 | 84.57 | +0.86% | 16,144 | 137,445,583 |
| 2024-05-15 | 84.11 | 85.37 | 83.2 | 83.85 | -0.89% | 11,510 | 97,123,295 |
| 2024-05-14 | 82.96 | 85.33 | 82.25 | 84.6 | +2.76% | 19,244 | 161,981,961 |
| 2024-05-13 | 86.31 | 86.31 | 81.81 | 82.33 | -4.6% | 26,663 | 222,453,649 |
| 2024-05-10 | 89.09 | 89.09 | 85.8 | 86.3 | -3.46% | 21,871 | 190,079,856 |
| 2024-05-09 | 89.49 | 91.69 | 88.06 | 89.39 | +1.31% | 32,404 | 291,522,264 |
| 2024-05-08 | 85.5 | 90.53 | 85.04 | 88.23 | +3.29% | 36,447 | 322,677,317 |
| 2024-05-07 | 86.24 | 87.5 | 85.11 | 85.42 | -1.62% | 16,134 | 138,598,558 |
| 2024-05-06 | 88.48 | 89 | 86.57 | 86.83 | +0.05% | 15,774 | 138,013,854 |
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：