股票概览
105.71
+1.57%
+1.63
104.37
开盘价
106.98
最高价
103.28
最低价
32,346
成交量
数据更新至: 2024-08-30
技术指标
104.42
MA5 (5日均线)
105.36
MA10 (10日均线)
110.52
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 104.37 | 106.98 | 103.28 | 105.71 | +1.57% | 32,346 | 341,824,665 |
| 2024-08-29 | 102.99 | 105.16 | 102.28 | 104.08 | +1.1% | 15,149 | 157,824,995 |
| 2024-08-28 | 103.1 | 104.88 | 102.56 | 102.95 | -0.97% | 13,019 | 134,762,798 |
| 2024-08-27 | 105.03 | 106.1 | 102.9 | 103.96 | -1.37% | 17,827 | 185,374,515 |
| 2024-08-26 | 106.22 | 107.4 | 105.04 | 105.4 | -1.06% | 15,542 | 164,702,344 |
| 2024-08-23 | 105.83 | 106.98 | 103.8 | 106.53 | +0.66% | 15,832 | 166,589,500 |
| 2024-08-22 | 105.65 | 106.26 | 104.17 | 105.83 | +0.52% | 15,515 | 163,473,674 |
| 2024-08-21 | 106.57 | 108.22 | 105.03 | 105.28 | -1.42% | 14,311 | 151,662,650 |
| 2024-08-20 | 106.53 | 107.31 | 105.66 | 106.8 | -0.25% | 16,045 | 170,582,264 |
| 2024-08-19 | 111.8 | 111.88 | 106.68 | 107.07 | -3.54% | 28,806 | 311,084,688 |
| 2024-08-16 | 114.12 | 114.98 | 110.33 | 111 | -3.14% | 27,064 | 302,931,567 |
| 2024-08-15 | 115.49 | 117.68 | 114.14 | 114.6 | -0.77% | 17,364 | 200,872,808 |
| 2024-08-14 | 114.55 | 116.58 | 114.4 | 115.49 | +0.17% | 10,269 | 118,555,346 |
| 2024-08-13 | 115.8 | 115.8 | 114.08 | 115.29 | -0.12% | 11,717 | 134,501,044 |
| 2024-08-12 | 115 | 116.35 | 114.06 | 115.43 | +0.26% | 15,385 | 177,432,038 |
| 2024-08-09 | 118.73 | 118.85 | 113.7 | 115.13 | -2.51% | 28,119 | 324,006,634 |
| 2024-08-08 | 118.88 | 119.63 | 117.28 | 118.1 | -0.99% | 12,700 | 150,323,773 |
| 2024-08-07 | 118 | 119.77 | 117.06 | 119.28 | +1.03% | 20,279 | 240,957,909 |
| 2024-08-06 | 115.41 | 119.97 | 115.02 | 118.06 | +3.27% | 33,251 | 392,482,094 |
| 2024-08-05 | 112 | 116.51 | 111.9 | 114.32 | +0.9% | 25,639 | 295,248,748 |
| 2024-08-02 | 111.55 | 115.68 | 111.55 | 113.3 | +1.03% | 26,057 | 297,589,229 |
| 2024-08-01 | 116.5 | 116.55 | 111.5 | 112.15 | -3.53% | 28,716 | 325,011,211 |
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：