股票概览
101.49
-2.6%
-2.71
103.72
开盘价
104.86
最高价
101.03
最低价
1,955
成交量
数据更新至: 2024-06-28
技术指标
102.84
MA5 (5日均线)
102.86
MA10 (10日均线)
105.56
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 | 103.72 | 104.86 | 101.03 | 101.49 | -2.6% | 1,955 | 20,036,258 |
| 2024-06-27 | 103.28 | 104.74 | 101.41 | 104.2 | +0.89% | 2,085 | 21,540,056 |
| 2024-06-26 | 102.24 | 104.56 | 102.23 | 103.28 | -0.39% | 1,432 | 14,792,918 |
| 2024-06-25 | 102.53 | 105.45 | 100.4 | 103.68 | +2.11% | 2,630 | 27,250,439 |
| 2024-06-24 | 102.49 | 103.92 | 99 | 101.54 | -0.93% | 2,694 | 27,182,270 |
| 2024-06-21 | 101.8 | 103.5 | 101.5 | 102.49 | +0.23% | 927 | 9,520,348 |
| 2024-06-20 | 102.44 | 104.32 | 101.56 | 102.25 | +0.61% | 1,785 | 18,364,269 |
| 2024-06-19 | 103.72 | 103.94 | 100.2 | 101.63 | -1.36% | 3,208 | 32,665,192 |
| 2024-06-18 | 104.31 | 105.79 | 103.02 | 103.03 | -1.88% | 1,550 | 16,123,049 |
| 2024-06-17 | 104.78 | 105.58 | 102.51 | 105 | +0.09% | 3,070 | 31,939,274 |
| 2024-06-14 | 106.5 | 107.44 | 104.02 | 104.91 | -2.25% | 6,844 | 72,248,418 |
| 2024-06-13 | 104.57 | 110 | 104.2 | 107.32 | +1.78% | 3,497 | 37,327,414 |
| 2024-06-12 | 106.06 | 108.52 | 104.38 | 105.44 | -1.48% | 2,749 | 29,109,181 |
| 2024-06-11 | 106.8 | 107.34 | 104 | 107.02 | -0.81% | 2,627 | 27,851,407 |
| 2024-06-07 | 110.37 | 110.38 | 106.1 | 107.89 | -0.89% | 1,617 | 17,496,947 |
| 2024-06-06 | 108.76 | 109.98 | 108.38 | 108.86 | +0.18% | 1,335 | 14,567,017 |
| 2024-06-05 | 108.07 | 110 | 108.07 | 108.66 | -0.84% | 1,837 | 20,026,463 |
| 2024-06-04 | 110.81 | 111.82 | 108.98 | 109.58 | -1.47% | 1,611 | 17,703,624 |
| 2024-06-03 | 110.2 | 112.5 | 110.12 | 111.21 | -0.45% | 1,247 | 13,883,759 |
| 2024-05-31 | 110.33 | 112.54 | 109.88 | 111.71 | +1.16% | 1,989 | 22,119,934 |
| 2024-05-30 | 113 | 113 | 109.58 | 110.43 | -1.58% | 1,331 | 14,729,355 |
| 2024-05-29 | 106.78 | 112.68 | 106.44 | 112.2 | +5.81% | 3,418 | 37,603,275 |
| 2024-05-28 | 108.24 | 108.24 | 105.68 | 106.04 | -2.47% | 1,318 | 14,043,966 |
| 2024-05-27 | 107.7 | 109.16 | 107.21 | 108.72 | -0.41% | 2,068 | 22,367,886 |
| 2024-05-24 | 109.56 | 110.59 | 109 | 109.17 | -0.21% | 1,099 | 12,033,338 |
| 2024-05-23 | 109.67 | 110.65 | 108.85 | 109.4 | -1.65% | 1,211 | 13,254,338 |
| 2024-05-22 | 111.85 | 112.85 | 108.7 | 111.23 | +0.34% | 1,423 | 15,725,461 |
| 2024-05-21 | 110.8 | 111.42 | 109 | 110.85 | -0.09% | 1,781 | 19,621,367 |
| 2024-05-20 | 109.39 | 111.6 | 109.26 | 110.95 | +1.07% | 2,222 | 24,560,449 |
| 2024-05-17 | 107.33 | 110.66 | 107 | 109.78 | +1.7% | 2,532 | 27,571,178 |
| 2024-05-16 | 110.2 | 110.5 | 107.3 | 107.94 | -1.44% | 1,493 | 16,273,103 |
| 2024-05-15 | 112 | 112 | 109.09 | 109.52 | -2.03% | 1,372 | 15,101,035 |
| 2024-05-14 | 113.66 | 115.96 | 111.78 | 111.79 | -1.98% | 2,449 | 27,794,824 |
| 2024-05-13 | 115 | 115.98 | 112.99 | 114.05 | -0.97% | 1,910 | 21,819,873 |
| 2024-05-10 | 120.81 | 121 | 114.86 | 115.17 | -3.33% | 3,491 | 40,671,232 |
| 2024-05-09 | 117.03 | 119.88 | 117.03 | 119.14 | +1.32% | 1,344 | 15,978,428 |
| 2024-05-08 | 118.9 | 119.5 | 117.12 | 117.59 | -0.9% | 1,414 | 16,707,437 |
| 2024-05-07 | 121.64 | 122.06 | 118.3 | 118.66 | -2.06% | 2,389 | 28,547,271 |
| 2024-05-06 | 119.41 | 125 | 119.01 | 121.15 | +2.48% | 3,158 | 38,448,519 |
| 2024-04-30 | 117.49 | 120.01 | 117.15 | 118.22 | -0.28% | 2,138 | 25,431,428 |
| 2024-04-29 | 113.6 | 118.88 | 113.06 | 118.55 | +4.3% | 3,016 | 35,155,899 |
| 2024-04-26 | 109.54 | 113.87 | 109.54 | 113.66 | +3.68% | 2,371 | 26,550,862 |
| 2024-04-25 | 112.94 | 112.94 | 109.22 | 109.63 | -1.88% | 1,526 | 16,844,908 |
| 2024-04-24 | 105.51 | 112.22 | 105.51 | 111.73 | +4.05% | 2,934 | 32,216,257 |
| 2024-04-23 | 108.46 | 109.73 | 105.11 | 107.38 | -3.45% | 3,012 | 32,207,334 |
| 2024-04-22 | 108.03 | 112.01 | 107.25 | 111.22 | +2.98% | 2,901 | 32,075,406 |
| 2024-04-19 | 104.5 | 109.67 | 104.4 | 108 | +3.35% | 2,570 | 27,465,506 |
| 2024-04-18 | 106.4 | 108.48 | 104.5 | 104.5 | -1.84% | 2,083 | 22,180,314 |
| 2024-04-17 | 106.52 | 107.94 | 105.02 | 106.46 | -0.05% | 2,379 | 25,326,206 |
| 2024-04-16 | 108.34 | 109.92 | 106.51 | 106.51 | -1.69% | 2,172 | 23,542,401 |
| 2024-04-15 | 107.82 | 110.99 | 107.08 | 108.34 | +1.25% | 2,082 | 22,700,458 |
| 2024-04-12 | 107.37 | 109.24 | 107 | 107 | -1.02% | 1,180 | 12,751,269 |
| 2024-04-11 | 109.45 | 110.35 | 108.1 | 108.1 | -0.9% | 1,478 | 16,138,320 |
| 2024-04-10 | 112.52 | 112.52 | 108.66 | 109.08 | -1.72% | 1,912 | 20,981,636 |
| 2024-04-09 | 107.02 | 111.74 | 105.2 | 110.99 | +3.84% | 2,930 | 31,785,820 |
| 2024-04-08 | 111.98 | 112.7 | 106.32 | 106.89 | -5.43% | 3,658 | 39,812,672 |
| 2024-04-03 | 111.33 | 113.89 | 110.29 | 113.03 | +1.55% | 2,052 | 23,059,714 |
| 2024-04-02 | 113.95 | 113.95 | 110.57 | 111.3 | -1.29% | 1,738 | 19,398,476 |
| 2024-04-01 | 109.98 | 114.43 | 109.98 | 112.76 | +2.78% | 2,540 | 28,582,841 |
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：