股票概览
108.47
+5.9%
+6.04
100.39
开盘价
108.99
最高价
100.39
最低价
7,825
成交量
数据更新至: 2024-07-31
技术指标
104.64
MA5 (5日均线)
106.33
MA10 (10日均线)
103.11
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 100.39 | 108.99 | 100.39 | 108.47 | +5.9% | 7,825 | 82,815,086 |
| 2024-07-30 | 101.83 | 103.83 | 100.64 | 102.43 | -0.28% | 3,969 | 40,672,680 |
| 2024-07-29 | 104.5 | 105.02 | 101.06 | 102.72 | -1.64% | 3,280 | 33,769,795 |
| 2024-07-26 | 102.67 | 106.88 | 102.67 | 104.43 | -0.69% | 6,069 | 63,325,688 |
| 2024-07-25 | 107.34 | 107.68 | 103.71 | 105.16 | -3.08% | 6,397 | 67,329,986 |
| 2024-07-24 | 110.79 | 110.79 | 106.01 | 108.5 | +2.75% | 8,440 | 91,654,585 |
| 2024-07-23 | 109.1 | 109.93 | 105.6 | 105.6 | -3.37% | 3,072 | 33,011,566 |
| 2024-07-22 | 107.72 | 111.29 | 107.72 | 109.28 | +1.01% | 7,281 | 79,715,360 |
| 2024-07-19 | 108.33 | 111.59 | 106.11 | 108.19 | -0.29% | 6,138 | 66,868,872 |
| 2024-07-18 | 102.98 | 111.28 | 101.64 | 108.5 | +5.14% | 12,681 | 136,072,749 |
| 2024-07-17 | 101.07 | 108.5 | 101.07 | 103.2 | +0.98% | 9,987 | 105,082,505 |
| 2024-07-16 | 100.16 | 103.3 | 99.62 | 102.2 | +2.04% | 5,828 | 59,398,399 |
| 2024-07-15 | 98.55 | 102 | 98.49 | 100.16 | +1.63% | 6,117 | 61,387,893 |
| 2024-07-12 | 101 | 101 | 97.5 | 98.55 | -2.78% | 4,438 | 43,742,669 |
| 2024-07-11 | 100.73 | 103 | 97.58 | 101.37 | +1.85% | 9,519 | 95,380,874 |
| 2024-07-10 | 100 | 102.5 | 99.17 | 99.53 | -0.08% | 6,731 | 67,616,004 |
| 2024-07-09 | 98.68 | 100.88 | 96.5 | 99.61 | +1.78% | 7,077 | 70,248,141 |
| 2024-07-08 | 95.23 | 99.72 | 95.23 | 97.87 | -1.86% | 6,654 | 64,973,009 |
| 2024-07-05 | 96.59 | 100.67 | 95.66 | 99.72 | +3.02% | 7,540 | 73,966,278 |
| 2024-07-04 | 101.11 | 103 | 96.71 | 96.8 | -3.79% | 8,563 | 85,400,686 |
| 2024-07-03 | 103.33 | 103.9 | 100.13 | 100.61 | -2.89% | 9,414 | 95,629,111 |
| 2024-07-02 | 107.99 | 108.02 | 102 | 103.6 | -4.22% | 9,687 | 100,826,048 |
| 2024-07-01 | 109.05 | 111 | 105.84 | 108.17 | -2.46% | 6,775 | 73,047,223 |
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：