股票概览
99.5
-1.83%
-1.85
101.2
开盘价
101.44
最高价
99.4
最低价
9,403
成交量
数据更新至: 2024-05-31
技术指标
100.44
MA5 (5日均线)
101.01
MA10 (10日均线)
102.73
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 101.2 | 101.44 | 99.4 | 99.5 | -1.83% | 9,403 | 94,288,593 |
| 2024-05-30 | 101.02 | 103.4 | 100 | 101.35 | -0.62% | 10,356 | 104,774,503 |
| 2024-05-29 | 100.2 | 105.79 | 100.2 | 101.98 | +2.79% | 18,429 | 189,832,592 |
| 2024-05-28 | 100 | 100.96 | 98.18 | 99.21 | -0.97% | 8,246 | 81,915,062 |
| 2024-05-27 | 100.1 | 101 | 98 | 100.18 | +0.72% | 10,596 | 105,355,743 |
| 2024-05-24 | 101 | 102.65 | 99.35 | 99.46 | -1.52% | 9,507 | 95,529,063 |
| 2024-05-23 | 102.23 | 105.58 | 100.7 | 101 | -3.53% | 20,276 | 208,128,197 |
| 2024-05-22 | 101.96 | 105.67 | 100.84 | 104.7 | +3.08% | 24,761 | 255,789,029 |
| 2024-05-21 | 100.14 | 102.5 | 99.88 | 101.57 | +0.46% | 10,288 | 104,290,876 |
| 2024-05-20 | 100.8 | 103.39 | 100.28 | 101.1 | +0.31% | 12,732 | 129,260,895 |
| 2024-05-17 | 101.27 | 102.29 | 98.76 | 100.79 | -2.15% | 17,462 | 175,750,666 |
| 2024-05-16 | 103 | 104.48 | 101.6 | 103 | -0.64% | 16,002 | 164,507,918 |
| 2024-05-15 | 107.71 | 109.99 | 103.23 | 103.66 | -1.46% | 13,071 | 138,234,835 |
| 2024-05-14 | 106.22 | 106.5 | 104.25 | 105.2 | -0.89% | 11,982 | 126,194,796 |
| 2024-05-13 | 102 | 108.09 | 101.6 | 106.15 | +3.91% | 23,721 | 250,308,541 |
| 2024-05-10 | 106.1 | 106.75 | 101.5 | 102.16 | -3.89% | 26,028 | 267,414,912 |
| 2024-05-09 | 105.05 | 108.57 | 104.32 | 106.3 | +1.24% | 19,542 | 208,400,414 |
| 2024-05-08 | 106.01 | 108.85 | 104.66 | 105 | -0.82% | 19,015 | 201,455,744 |
| 2024-05-07 | 106 | 109.4 | 105 | 105.87 | -0.53% | 21,569 | 231,289,414 |
| 2024-05-06 | 106.69 | 107.48 | 105.08 | 106.43 | +0.78% | 23,391 | 248,489,129 |
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：