股票概览
107.36
+8.4%
+8.32
98.76
开盘价
107.85
最高价
97.24
最低价
10,946
成交量
数据更新至: 2024-07-31
技术指标
102.66
MA5 (5日均线)
106.63
MA10 (10日均线)
105.95
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 | 98.76 | 107.85 | 97.24 | 107.36 | +8.4% | 10,946 | 113,812,741 |
| 2024-07-30 | 100.9 | 101.3 | 98.6 | 99.04 | -1.58% | 6,842 | 68,204,348 |
| 2024-07-29 | 103.13 | 103.13 | 100.2 | 100.63 | -1.98% | 6,446 | 65,385,643 |
| 2024-07-26 | 104.48 | 104.58 | 101.43 | 102.66 | -0.94% | 7,590 | 78,193,259 |
| 2024-07-25 | 103.93 | 105.69 | 103 | 103.63 | -0.7% | 7,898 | 82,487,722 |
| 2024-07-24 | 107.94 | 110.61 | 104.14 | 104.36 | -4.43% | 9,949 | 105,939,667 |
| 2024-07-23 | 113.22 | 113.22 | 108.58 | 109.2 | -2.99% | 9,107 | 100,688,665 |
| 2024-07-22 | 113.33 | 114.6 | 111.11 | 112.56 | -0.27% | 10,008 | 112,955,333 |
| 2024-07-19 | 113.81 | 114.26 | 111.21 | 112.87 | -0.99% | 7,746 | 87,302,485 |
| 2024-07-18 | 111.9 | 115.8 | 109.51 | 114 | +2.11% | 13,745 | 155,974,612 |
| 2024-07-17 | 105.92 | 112.99 | 105.08 | 111.64 | +5.41% | 15,680 | 172,964,026 |
| 2024-07-16 | 103.35 | 106.61 | 103.35 | 105.91 | +1.11% | 7,464 | 78,815,684 |
| 2024-07-15 | 106.66 | 108.19 | 101.5 | 104.75 | -2.09% | 10,382 | 107,630,934 |
| 2024-07-12 | 106.98 | 109.8 | 106.47 | 106.99 | +0.51% | 9,077 | 97,986,566 |
| 2024-07-11 | 103.37 | 108.08 | 102.4 | 106.45 | +4.23% | 15,450 | 163,006,093 |
| 2024-07-10 | 99.83 | 104.47 | 98.8 | 102.13 | +1.69% | 14,636 | 150,174,951 |
| 2024-07-09 | 100.43 | 102.78 | 99.17 | 100.43 | -1.3% | 15,031 | 150,772,075 |
| 2024-07-08 | 107.06 | 107.39 | 101 | 101.75 | -5.46% | 10,707 | 110,084,927 |
| 2024-07-05 | 104 | 108.14 | 103.49 | 107.63 | +2.52% | 9,764 | 103,890,493 |
| 2024-07-04 | 108 | 109.3 | 104.33 | 104.98 | -2.61% | 6,819 | 72,388,887 |
| 2024-07-03 | 110.01 | 111 | 107.41 | 107.79 | -2.2% | 8,688 | 94,507,059 |
| 2024-07-02 | 112 | 113.88 | 109.23 | 110.22 | -1.91% | 8,380 | 93,224,613 |
| 2024-07-01 | 115.23 | 115.23 | 110.5 | 112.37 | -2.48% | 9,711 | 109,265,304 |
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：