股票概览
101.23
+0.88%
+0.88
99.18
开盘价
104.47
最高价
96.7
最低价
66,471
成交量
数据更新至: 2024-11-29
技术指标
98.81
MA5 (5日均线)
99.00
MA10 (10日均线)
96.50
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 | 99.18 | 104.47 | 96.7 | 101.23 | +0.88% | 66,471 | 667,747,642 |
| 2024-11-28 | 96.39 | 101.77 | 94.4 | 100.35 | +4.43% | 65,155 | 646,782,068 |
| 2024-11-27 | 92 | 99.22 | 87.3 | 96.09 | -3.02% | 133,338 | 1,231,086,679 |
| 2024-11-26 | 97.89 | 100.65 | 95.71 | 99.08 | +1.85% | 35,088 | 347,416,077 |
| 2024-11-25 | 97.73 | 101.98 | 95.01 | 97.28 | +0.28% | 48,817 | 478,648,320 |
| 2024-11-22 | 101.11 | 105.5 | 96.96 | 97.01 | -4.71% | 57,528 | 581,004,782 |
| 2024-11-21 | 98.8 | 105.5 | 98.8 | 101.8 | +2% | 51,109 | 525,826,169 |
| 2024-11-20 | 99 | 101.3 | 97.4 | 99.8 | +0.31% | 51,447 | 512,590,600 |
| 2024-11-19 | 97 | 100.44 | 96.01 | 99.49 | +1.64% | 72,117 | 711,825,789 |
| 2024-11-18 | 93.13 | 99.5 | 91.89 | 97.88 | +4.23% | 90,087 | 870,683,113 |
| 2024-11-15 | 100.18 | 102.46 | 93.17 | 93.91 | -7.66% | 107,736 | 1,042,524,561 |
| 2024-11-14 | 106.98 | 113.45 | 100.42 | 101.7 | -7.07% | 100,430 | 1,065,847,015 |
| 2024-11-13 | 113.77 | 114.84 | 105.89 | 109.44 | -4.75% | 76,502 | 837,941,232 |
| 2024-11-12 | 110 | 115.88 | 106 | 114.9 | -0.52% | 110,519 | 1,232,854,889 |
| 2024-11-11 | 100.66 | 115.5 | 100.32 | 115.5 | +20% | 138,771 | 1,512,960,819 |
| 2024-11-08 | 87.44 | 98.99 | 86.5 | 96.25 | +11.61% | 121,692 | 1,146,584,342 |
| 2024-11-07 | 79 | 90.88 | 78.5 | 86.24 | +7.98% | 119,342 | 1,020,900,236 |
| 2024-11-06 | 71.6 | 84.5 | 71.23 | 79.87 | +10.93% | 104,042 | 801,917,636 |
| 2024-11-05 | 70.68 | 72.8 | 69.7 | 72 | +2.46% | 48,584 | 347,774,476 |
| 2024-11-04 | 67.01 | 72.58 | 67.01 | 70.27 | +3.77% | 55,514 | 391,669,905 |
| 2024-11-01 | 72 | 72 | 66.52 | 67.72 | -4.01% | 40,305 | 277,033,328 |
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：