股票概览
119.88
+4.23%
+4.86
114
开盘价
120.98
最高价
112.8
最低价
28,614
成交量
数据更新至: 2024-10-31
技术指标
113.70
MA5 (5日均线)
113.03
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 | 114 | 120.98 | 112.8 | 119.88 | +4.23% | 28,614 | 338,441,748 |
| 2024-10-30 | 111.31 | 116.24 | 110.52 | 115.02 | +2.24% | 21,864 | 248,191,960 |
| 2024-10-29 | 112.39 | 120.91 | 112 | 112.5 | +2.34% | 38,299 | 444,655,699 |
| 2024-10-28 | 111.22 | 111.8 | 107.07 | 109.93 | -1.12% | 17,659 | 192,218,315 |
| 2024-10-25 | 110 | 114.01 | 109.5 | 111.18 | +0.16% | 17,885 | 200,314,323 |
| 2024-10-24 | 110.71 | 114.95 | 109.49 | 111 | +0.28% | 17,661 | 197,650,715 |
| 2024-10-23 | 111.09 | 113.39 | 109.18 | 110.69 | -0.1% | 15,209 | 168,596,808 |
| 2024-10-22 | 114 | 114.99 | 109 | 110.8 | -4.04% | 23,232 | 258,930,620 |
| 2024-10-21 | 117 | 123.3 | 112.53 | 115.46 | +1.41% | 35,450 | 416,632,200 |
| 2024-10-18 | 103.1 | 119.77 | 102.55 | 113.85 | +10.88% | 29,105 | 324,149,782 |
| 2024-10-17 | 105.55 | 106.25 | 102.47 | 102.68 | -1.36% | 12,055 | 126,482,811 |
| 2024-10-16 | 104.18 | 111.6 | 103.91 | 104.1 | -3.16% | 13,320 | 140,162,720 |
| 2024-10-15 | 111.89 | 113.45 | 107.37 | 107.5 | -3.67% | 13,065 | 144,012,123 |
| 2024-10-14 | 111.09 | 112.99 | 103.2 | 111.6 | +4.74% | 21,027 | 227,953,324 |
| 2024-10-11 | 115.5 | 118.1 | 105.1 | 106.55 | -9.79% | 23,814 | 260,846,951 |
| 2024-10-10 | 117.18 | 123.99 | 115 | 118.11 | -1.17% | 34,511 | 414,172,551 |
| 2024-10-09 | 125.65 | 135 | 116.3 | 119.51 | -7.79% | 53,811 | 680,330,986 |
| 2024-10-08 | 129.6 | 129.6 | 122.4 | 129.6 | +20% | 45,876 | 586,394,101 |
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：