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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 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 |
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：