股票概览
106.61
+2.01%
+2.1
105.32
开盘价
107.79
最高价
103.8
最低价
33,640
成交量
数据更新至: 2024-10-31
技术指标
106.74
MA5 (5日均线)
109.08
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 | 105.32 | 107.79 | 103.8 | 106.61 | +2.01% | 33,640 | 355,941,149 |
| 2024-10-30 | 104.93 | 106.8 | 103.6 | 104.51 | -0.94% | 20,408 | 214,298,581 |
| 2024-10-29 | 106.99 | 109 | 105.36 | 105.5 | -2.31% | 25,404 | 272,275,799 |
| 2024-10-28 | 109.07 | 109.2 | 106.75 | 108 | -0.98% | 22,728 | 244,901,749 |
| 2024-10-25 | 108.05 | 111.15 | 106.7 | 109.07 | +1.35% | 31,824 | 346,226,032 |
| 2024-10-24 | 108.07 | 109.59 | 106.7 | 107.62 | -1.19% | 22,663 | 245,003,778 |
| 2024-10-23 | 110.02 | 111.88 | 107.91 | 108.92 | -2.05% | 31,493 | 346,795,604 |
| 2024-10-22 | 114.5 | 115 | 109.73 | 111.2 | -4.08% | 33,523 | 374,541,394 |
| 2024-10-21 | 115.44 | 122.49 | 111.11 | 115.93 | +2.22% | 53,283 | 624,250,676 |
| 2024-10-18 | 104.6 | 121.49 | 104.06 | 113.41 | +8.09% | 48,492 | 542,103,668 |
| 2024-10-17 | 108.45 | 109.75 | 104.82 | 104.92 | -2.49% | 23,301 | 248,696,978 |
| 2024-10-16 | 108.12 | 111.75 | 107.2 | 107.6 | -4.02% | 19,232 | 209,092,861 |
| 2024-10-15 | 115.98 | 117.96 | 111.95 | 112.11 | -3.56% | 24,947 | 287,863,412 |
| 2024-10-14 | 118.86 | 118.86 | 108.5 | 116.25 | +1.71% | 29,132 | 330,262,397 |
| 2024-10-11 | 121.21 | 122.51 | 110 | 114.3 | -6.23% | 31,086 | 359,287,039 |
| 2024-10-10 | 131 | 131.3 | 116.66 | 121.89 | -4% | 46,006 | 565,820,570 |
| 2024-10-09 | 126.6 | 139.99 | 120.21 | 126.97 | +0.3% | 69,287 | 906,475,616 |
| 2024-10-08 | 126.59 | 126.59 | 120.12 | 126.59 | +20% | 52,979 | 667,281,306 |
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：