股票概览
110.9
-2.11%
-2.39
111.4
开盘价
113.45
最高价
108.79
最低价
8,076
成交量
数据更新至: 2024-06-28
技术指标
112.25
MA5 (5日均线)
116.60
MA10 (10日均线)
119.03
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 | 111.4 | 113.45 | 108.79 | 110.9 | -2.11% | 8,076 | 89,190,939 |
| 2024-06-27 | 116.04 | 116.04 | 110.62 | 113.29 | -1.57% | 5,682 | 63,779,205 |
| 2024-06-26 | 111.33 | 115.84 | 108.26 | 115.1 | +4.82% | 4,510 | 50,749,709 |
| 2024-06-25 | 112.5 | 113.67 | 108.61 | 109.81 | -2.07% | 6,186 | 68,623,315 |
| 2024-06-24 | 119.15 | 119.72 | 111.34 | 112.13 | -5.61% | 6,038 | 69,213,706 |
| 2024-06-21 | 118 | 118.95 | 115.2 | 118.79 | +0.69% | 4,561 | 53,544,931 |
| 2024-06-20 | 120.29 | 122.25 | 117.5 | 117.98 | -2.44% | 5,031 | 60,224,898 |
| 2024-06-19 | 121.15 | 122.87 | 117.88 | 120.93 | -1.55% | 5,299 | 63,397,041 |
| 2024-06-18 | 122.01 | 125.06 | 121.68 | 122.84 | -1.1% | 3,275 | 40,311,555 |
| 2024-06-17 | 122 | 127.87 | 122 | 124.21 | +0.17% | 10,647 | 133,330,230 |
| 2024-06-14 | 121 | 124.53 | 120.15 | 124 | +1.22% | 10,191 | 124,946,740 |
| 2024-06-13 | 120.16 | 124.5 | 119.12 | 122.5 | +1.95% | 6,996 | 85,744,554 |
| 2024-06-12 | 122.02 | 124.59 | 119.3 | 120.16 | -2.07% | 5,080 | 61,430,638 |
| 2024-06-11 | 116.3 | 125.79 | 116.11 | 122.7 | +5.65% | 8,833 | 107,180,314 |
| 2024-06-07 | 118 | 120 | 116 | 116.14 | +0.12% | 3,893 | 45,745,156 |
| 2024-06-06 | 117.43 | 120.86 | 115.9 | 116 | -2.19% | 4,592 | 54,054,610 |
| 2024-06-05 | 125.8 | 125.8 | 117 | 118.6 | -5.12% | 8,994 | 107,487,114 |
| 2024-06-04 | 126 | 127.7 | 121 | 125 | -1.57% | 10,130 | 124,651,195 |
| 2024-06-03 | 122.59 | 131.98 | 122 | 127 | +3.6% | 10,495 | 133,291,549 |
| 2024-05-31 | 118.7 | 126 | 117.99 | 122.59 | +2.18% | 5,936 | 73,235,337 |
| 2024-05-30 | 113.31 | 119.98 | 113.31 | 119.98 | +4.34% | 5,295 | 62,341,240 |
| 2024-05-29 | 116 | 118.89 | 113.81 | 114.99 | -0.72% | 3,251 | 37,533,428 |
| 2024-05-28 | 117.01 | 118.52 | 115 | 115.82 | -1.02% | 3,539 | 41,221,538 |
| 2024-05-27 | 112.97 | 119.68 | 110.95 | 117.01 | +3.85% | 6,508 | 74,966,314 |
| 2024-05-24 | 113.31 | 116.52 | 112 | 112.67 | -1.3% | 4,466 | 50,915,559 |
| 2024-05-23 | 116.42 | 117.48 | 113.31 | 114.15 | -1.95% | 2,811 | 32,345,897 |
| 2024-05-22 | 117.19 | 120.69 | 115.31 | 116.42 | -0.69% | 5,731 | 67,110,122 |
| 2024-05-21 | 115.6 | 119.5 | 112.5 | 117.23 | +1.34% | 8,272 | 96,290,262 |
| 2024-05-20 | 105.61 | 115.68 | 105.5 | 115.68 | +8.93% | 12,881 | 145,370,311 |
| 2024-05-17 | 105.36 | 106.98 | 104.54 | 106.2 | +0.07% | 5,444 | 57,517,396 |
| 2024-05-16 | 104.22 | 107.49 | 104.22 | 106.13 | +0.69% | 3,471 | 36,920,334 |
| 2024-05-15 | 105.5 | 106.48 | 103.46 | 105.4 | +0.96% | 2,979 | 31,416,080 |
| 2024-05-14 | 104.88 | 107.63 | 103.88 | 104.4 | +0.09% | 3,603 | 38,145,696 |
| 2024-05-13 | 105.21 | 106.48 | 103.55 | 104.31 | -2.42% | 5,507 | 57,618,287 |
| 2024-05-10 | 108.43 | 108.81 | 105.07 | 106.9 | -1.57% | 6,301 | 67,030,369 |
| 2024-05-09 | 110 | 111 | 107.37 | 108.6 | -2.08% | 7,927 | 86,440,701 |
| 2024-05-08 | 111.49 | 111.49 | 108.6 | 110.91 | -0.72% | 3,975 | 43,801,070 |
| 2024-05-07 | 112.07 | 114.8 | 110.18 | 111.71 | -2.01% | 4,934 | 55,025,677 |
| 2024-05-06 | 109.58 | 115 | 109.03 | 114 | +4.65% | 6,223 | 70,101,385 |
| 2024-04-30 | 109.98 | 111.87 | 107.28 | 108.93 | -0.95% | 3,326 | 36,073,726 |
| 2024-04-29 | 108.58 | 111.21 | 107 | 109.98 | +1.29% | 4,577 | 49,781,322 |
| 2024-04-26 | 103.77 | 111.11 | 102.14 | 108.58 | +4.4% | 7,582 | 81,376,472 |
| 2024-04-25 | 101 | 105.55 | 101 | 104 | +0.59% | 3,584 | 37,034,458 |
| 2024-04-24 | 101.7 | 103.39 | 99.2 | 103.39 | +3.39% | 4,627 | 47,014,144 |
| 2024-04-23 | 95.01 | 100.7 | 95.01 | 100 | +3.49% | 3,560 | 35,137,134 |
| 2024-04-22 | 95.59 | 97.5 | 91.84 | 96.63 | +0.66% | 1,671 | 16,011,051 |
| 2024-04-19 | 97.62 | 98.7 | 93.38 | 96 | -1.81% | 4,884 | 46,298,409 |
| 2024-04-18 | 93.18 | 99.98 | 93.18 | 97.77 | +1.34% | 8,499 | 82,950,790 |
| 2024-04-17 | 95.49 | 97.93 | 93.24 | 96.48 | +2.39% | 4,074 | 39,075,631 |
| 2024-04-16 | 99.01 | 99.97 | 93.9 | 94.23 | -6.09% | 3,799 | 36,488,267 |
| 2024-04-15 | 99.36 | 102.38 | 98.45 | 100.34 | +0.31% | 3,059 | 30,783,668 |
| 2024-04-12 | 98.86 | 102.54 | 98.45 | 100.03 | -0.11% | 2,858 | 28,749,534 |
| 2024-04-11 | 101.8 | 103.28 | 99.4 | 100.14 | -1.24% | 4,902 | 49,427,521 |
| 2024-04-10 | 105.74 | 106.64 | 100.95 | 101.4 | -5.07% | 3,959 | 40,834,045 |
| 2024-04-09 | 105.41 | 108.45 | 105.41 | 106.81 | -0.06% | 2,773 | 29,601,404 |
| 2024-04-08 | 107.11 | 108.89 | 105.5 | 106.87 | -1.06% | 3,457 | 36,977,954 |
| 2024-04-03 | 106.59 | 111 | 106.56 | 108.01 | +0.94% | 5,228 | 57,070,176 |
| 2024-04-02 | 110.59 | 110.7 | 106 | 107 | -3.34% | 6,070 | 65,145,287 |
| 2024-04-01 | 113 | 113 | 106.77 | 110.7 | -2.65% | 10,706 | 116,735,397 |
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：