股票概览
112
+2.55%
+2.78
109.1
开盘价
112.51
最高价
107.99
最低价
10,857
成交量
数据更新至: 2024-05-31
技术指标
108.41
MA5 (5日均线)
106.55
MA10 (10日均线)
109.01
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 109.1 | 112.51 | 107.99 | 112 | +2.55% | 10,857 | 120,772,137 |
| 2024-05-30 | 104.1 | 109.81 | 102.5 | 109.22 | +3.82% | 9,085 | 98,115,563 |
| 2024-05-29 | 107.1 | 109.6 | 104.4 | 105.2 | -2.57% | 5,464 | 58,241,965 |
| 2024-05-28 | 108.88 | 109.87 | 105.53 | 107.97 | +0.27% | 9,896 | 106,798,139 |
| 2024-05-27 | 98.58 | 108.88 | 96.36 | 107.68 | +8.88% | 15,949 | 163,898,111 |
| 2024-05-24 | 101.96 | 102.62 | 98 | 98.9 | -3.1% | 9,478 | 94,822,594 |
| 2024-05-23 | 106.8 | 107.11 | 102.02 | 102.06 | -4.64% | 7,356 | 76,529,165 |
| 2024-05-22 | 107.51 | 108.8 | 104.77 | 107.03 | -0.39% | 5,213 | 55,455,469 |
| 2024-05-21 | 107.22 | 108.64 | 106.35 | 107.45 | -0.5% | 4,511 | 48,528,277 |
| 2024-05-20 | 108.33 | 112.36 | 106.6 | 107.99 | -0.47% | 11,301 | 123,771,083 |
| 2024-05-17 | 106.5 | 109.49 | 106.25 | 108.5 | +0.56% | 4,868 | 52,485,535 |
| 2024-05-16 | 107.91 | 109.79 | 106.6 | 107.9 | -0.35% | 5,995 | 64,688,327 |
| 2024-05-15 | 110 | 112.68 | 108.2 | 108.28 | -2.27% | 5,827 | 64,163,552 |
| 2024-05-14 | 112.36 | 113.52 | 110.46 | 110.8 | -1.87% | 7,008 | 78,290,923 |
| 2024-05-13 | 114 | 116.98 | 112.02 | 112.91 | -1.94% | 8,819 | 100,538,581 |
| 2024-05-10 | 121.35 | 122.56 | 114.3 | 115.14 | -3.24% | 9,893 | 115,279,227 |
| 2024-05-09 | 117.87 | 120.69 | 116.01 | 119 | +0.85% | 17,199 | 204,256,492 |
| 2024-05-08 | 106.5 | 124 | 106.5 | 118 | +11.13% | 32,186 | 373,281,122 |
| 2024-05-07 | 108 | 109.76 | 105.11 | 106.18 | -1.68% | 9,063 | 96,848,313 |
| 2024-05-06 | 112 | 112.95 | 107.99 | 107.99 | -3.58% | 14,367 | 158,204,690 |
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：