股票概览
98.54
+1.87%
+1.81
97.23
开盘价
99.89
最高价
94.68
最低价
10,812
成交量
数据更新至: 2024-11-29
技术指标
96.77
MA5 (5日均线)
98.28
MA10 (10日均线)
103.41
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 97.23 | 99.89 | 94.68 | 98.54 | +1.87% | 10,812 | 105,960,497 |
| 2024-11-28 | 97.97 | 99.99 | 96.66 | 96.73 | -1.27% | 8,795 | 86,482,986 |
| 2024-11-27 | 94.75 | 98.5 | 93.31 | 97.97 | +3.19% | 10,359 | 99,718,049 |
| 2024-11-26 | 95.2 | 96.76 | 94.85 | 94.94 | -0.77% | 7,019 | 67,360,146 |
| 2024-11-25 | 96.79 | 97.57 | 93.88 | 95.68 | -1.36% | 8,011 | 76,738,616 |
| 2024-11-22 | 100.39 | 101.5 | 96.89 | 97 | -3.7% | 8,858 | 87,668,539 |
| 2024-11-21 | 101.2 | 102.46 | 99.85 | 100.73 | -1.2% | 6,702 | 67,907,353 |
| 2024-11-20 | 101.8 | 103.76 | 100.71 | 101.95 | +1.18% | 10,547 | 107,412,839 |
| 2024-11-19 | 98.98 | 101.07 | 97.25 | 100.76 | +2.29% | 10,904 | 108,074,629 |
| 2024-11-18 | 101 | 102.49 | 97.72 | 98.5 | -1.92% | 14,221 | 142,233,489 |
| 2024-11-15 | 103 | 104.88 | 99.96 | 100.43 | -3.57% | 13,296 | 135,403,135 |
| 2024-11-14 | 108 | 108.77 | 104.03 | 104.15 | -3.48% | 14,595 | 155,418,173 |
| 2024-11-13 | 109.02 | 109.65 | 105.18 | 107.9 | -1.7% | 15,541 | 166,565,006 |
| 2024-11-12 | 118 | 118 | 108.35 | 109.77 | -6.97% | 25,471 | 287,103,114 |
| 2024-11-11 | 114.55 | 118 | 111.8 | 118 | +3.96% | 28,078 | 325,139,116 |
| 2024-11-08 | 109.95 | 115.2 | 109.01 | 113.5 | +4.27% | 27,537 | 311,956,035 |
| 2024-11-07 | 110.18 | 113.8 | 105.61 | 108.85 | -3.87% | 23,593 | 255,262,324 |
| 2024-11-06 | 115.24 | 119.23 | 111.35 | 113.23 | +3.12% | 45,376 | 524,251,193 |
| 2024-11-05 | 101.68 | 110 | 101.68 | 109.8 | +10.02% | 46,163 | 489,462,131 |
| 2024-11-04 | 93.66 | 99.96 | 93.2 | 99.8 | +7.02% | 17,626 | 172,126,252 |
| 2024-11-01 | 97.5 | 98.58 | 93.21 | 93.25 | -5.13% | 13,205 | 125,517,058 |
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：