股票概览
108.47
+0.66%
+0.71
107.88
开盘价
108.97
最高价
105.66
最低价
16,964
成交量
数据更新至: 2024-03-29
技术指标
109.33
MA5 (5日均线)
114.33
MA10 (10日均线)
115.85
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 107.88 | 108.97 | 105.66 | 108.47 | +0.66% | 16,964 | 182,538,610 |
| 2024-03-28 | 106.29 | 109.68 | 105.08 | 107.76 | +2.14% | 19,792 | 212,980,939 |
| 2024-03-27 | 111.8 | 111.8 | 105.5 | 105.5 | -5.56% | 20,385 | 220,189,476 |
| 2024-03-26 | 113.49 | 114.88 | 110.8 | 111.71 | -1.32% | 20,873 | 234,629,455 |
| 2024-03-25 | 116 | 116.9 | 113.11 | 113.2 | -3.28% | 22,137 | 254,971,575 |
| 2024-03-22 | 120.96 | 121.28 | 117 | 117.04 | -3.58% | 31,706 | 375,227,231 |
| 2024-03-21 | 121 | 127 | 120.5 | 121.38 | +1.74% | 47,749 | 590,385,956 |
| 2024-03-20 | 116.31 | 120.69 | 116.31 | 119.3 | +1.97% | 24,693 | 292,651,774 |
| 2024-03-19 | 120.77 | 120.99 | 116.81 | 116.99 | -4.04% | 28,611 | 339,545,941 |
| 2024-03-18 | 118.15 | 122.95 | 117.28 | 121.91 | +3.95% | 36,043 | 435,157,025 |
| 2024-03-15 | 116.66 | 117.5 | 113.31 | 117.28 | +0.67% | 20,468 | 235,973,291 |
| 2024-03-14 | 118 | 119.95 | 114.98 | 116.5 | -1.61% | 18,573 | 217,480,442 |
| 2024-03-13 | 119 | 119.62 | 117.5 | 118.41 | -1.01% | 20,265 | 240,258,251 |
| 2024-03-12 | 119.09 | 121.83 | 118.18 | 119.62 | +1.23% | 29,236 | 350,180,351 |
| 2024-03-11 | 113.82 | 118.31 | 113.82 | 118.17 | +3.52% | 23,236 | 270,541,007 |
| 2024-03-08 | 113.93 | 114.98 | 112.7 | 114.15 | +0.22% | 19,425 | 221,029,876 |
| 2024-03-07 | 117.09 | 118.24 | 113.9 | 113.9 | -3.68% | 27,801 | 322,157,569 |
| 2024-03-06 | 116.05 | 122 | 115.28 | 118.25 | +1.33% | 28,436 | 335,697,861 |
| 2024-03-05 | 118.82 | 119.8 | 115.88 | 116.7 | -3.4% | 28,350 | 334,762,629 |
| 2024-03-04 | 122 | 124.4 | 119.01 | 120.81 | -1.95% | 32,445 | 392,426,590 |
| 2024-03-01 | 120.5 | 125.5 | 117 | 123.21 | +2.59% | 46,125 | 555,851,785 |
| 2024-02-29 | 113.98 | 121 | 113.9 | 120.1 | +3.71% | 43,515 | 512,573,953 |
| 2024-02-28 | 121.1 | 127.69 | 115.76 | 115.8 | -3.52% | 59,812 | 736,403,311 |
| 2024-02-27 | 115 | 120.1 | 114.45 | 120.02 | +4.37% | 34,578 | 404,413,721 |
| 2024-02-26 | 114.5 | 117.5 | 114 | 115 | -1.23% | 26,350 | 304,170,845 |
| 2024-02-23 | 119.5 | 119.5 | 114 | 116.43 | +0.22% | 28,896 | 335,037,328 |
| 2024-02-22 | 111.88 | 117.98 | 111.88 | 116.17 | +2.13% | 32,138 | 369,572,028 |
| 2024-02-21 | 107.59 | 121.2 | 106.5 | 113.75 | +2.78% | 54,218 | 617,848,472 |
| 2024-02-20 | 107.17 | 113.11 | 106.09 | 110.67 | +2.8% | 34,843 | 382,792,935 |
| 2024-02-19 | 106 | 108.88 | 104.82 | 107.66 | +0.26% | 26,798 | 286,227,878 |
| 2024-02-08 | 105.95 | 111.85 | 104.1 | 107.38 | +4.14% | 33,940 | 369,196,603 |
| 2024-02-07 | 102 | 107.99 | 101.52 | 103.11 | +1.09% | 37,386 | 392,072,519 |
| 2024-02-06 | 89.1 | 102.79 | 89.1 | 102 | +12.26% | 34,185 | 331,423,108 |
| 2024-02-05 | 95.95 | 96 | 88.5 | 90.86 | -7.29% | 33,463 | 309,195,053 |
| 2024-02-02 | 102.9 | 104.44 | 93.81 | 98 | -4.83% | 35,457 | 348,887,611 |
| 2024-02-01 | 101.7 | 107.98 | 98.46 | 102.97 | -1.45% | 24,742 | 257,152,638 |
| 2024-01-31 | 107.04 | 109.99 | 103.72 | 104.49 | +0.44% | 27,713 | 296,207,258 |
| 2024-01-30 | 108.98 | 110.8 | 103.6 | 104.03 | -4.45% | 23,255 | 247,651,971 |
| 2024-01-29 | 116.12 | 116.99 | 108.8 | 108.88 | -6.46% | 27,348 | 305,779,779 |
| 2024-01-26 | 115.97 | 119.5 | 115.6 | 116.4 | -1.16% | 27,183 | 319,690,972 |
| 2024-01-25 | 117.5 | 120.59 | 115.5 | 117.77 | -2.67% | 44,092 | 519,266,881 |
| 2024-01-24 | 112.6 | 121.99 | 108.66 | 121 | +8.53% | 50,368 | 579,635,716 |
| 2024-01-23 | 105 | 113.22 | 105 | 111.49 | +5.18% | 33,866 | 372,883,317 |
| 2024-01-22 | 110.95 | 112.3 | 104.12 | 106 | -5.1% | 21,126 | 229,778,402 |
| 2024-01-19 | 113.6 | 114.88 | 111.11 | 111.7 | -1.77% | 16,511 | 185,947,328 |
| 2024-01-18 | 111 | 114.52 | 108.93 | 113.71 | +1.86% | 27,895 | 311,185,096 |
| 2024-01-17 | 115.25 | 115.25 | 111.63 | 111.63 | -3.9% | 14,198 | 160,854,746 |
| 2024-01-16 | 115.9 | 117.19 | 112.2 | 116.16 | +0.63% | 22,660 | 259,759,408 |
| 2024-01-15 | 112.7 | 116.74 | 112.55 | 115.43 | +1.19% | 14,116 | 162,095,597 |
| 2024-01-12 | 115.81 | 116.42 | 113.73 | 114.07 | -2.05% | 12,112 | 139,171,500 |
| 2024-01-11 | 112 | 117.49 | 112 | 116.46 | +3.03% | 17,377 | 200,703,911 |
| 2024-01-10 | 112.58 | 114.99 | 110.51 | 113.03 | +0.4% | 19,007 | 214,536,564 |
| 2024-01-09 | 119.21 | 119.99 | 110.32 | 112.58 | -5.14% | 31,385 | 359,124,908 |
| 2024-01-08 | 118.25 | 121.98 | 118.11 | 118.68 | -1.02% | 17,349 | 208,000,755 |
| 2024-01-05 | 120.99 | 123.65 | 118.53 | 119.9 | -0.65% | 16,489 | 199,546,309 |
| 2024-01-04 | 123.99 | 124 | 119 | 120.68 | -2.89% | 18,635 | 225,460,606 |
| 2024-01-03 | 124.85 | 126.45 | 122.65 | 124.27 | -0.58% | 11,444 | 142,500,887 |
| 2024-01-02 | 127 | 127.18 | 124.75 | 125 | -1.03% | 11,491 | 144,592,656 |
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：