股票概览
93.01
-1.18%
-1.11
94
开盘价
96.11
最高价
92.66
最低价
6,644
成交量
数据更新至: 2024-06-28
技术指标
95.34
MA5 (5日均线)
102.69
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 94 | 96.11 | 92.66 | 93.01 | -1.18% | 6,644 | 62,604,606 |
| 2024-06-27 | 96 | 99.3 | 94.07 | 94.12 | -3.94% | 6,148 | 59,102,623 |
| 2024-06-26 | 94 | 98.99 | 92.13 | 97.98 | +4.5% | 9,238 | 89,042,748 |
| 2024-06-25 | 99.77 | 99.77 | 92.36 | 93.76 | -4.15% | 8,835 | 83,872,061 |
| 2024-06-24 | 106.89 | 109.05 | 96 | 97.82 | -9.59% | 10,879 | 111,182,565 |
| 2024-06-21 | 109.7 | 110.4 | 107 | 108.2 | -3.82% | 8,109 | 88,035,163 |
| 2024-06-20 | 108.5 | 114.85 | 106.34 | 112.5 | +4.8% | 12,044 | 134,660,835 |
| 2024-06-19 | 109.93 | 111.8 | 106 | 107.35 | -2.35% | 7,390 | 80,083,273 |
| 2024-06-18 | 111.5 | 113.13 | 109.5 | 109.93 | -2.02% | 7,643 | 84,730,570 |
| 2024-06-17 | 110.9 | 113.49 | 110.68 | 112.2 | -0.04% | 6,202 | 69,624,016 |
| 2024-06-14 | 113 | 114.17 | 110.37 | 112.25 | -2.25% | 10,144 | 113,915,018 |
| 2024-06-13 | 114.5 | 119.58 | 114.12 | 114.83 | -0.15% | 11,297 | 131,839,431 |
| 2024-06-12 | 116.6 | 118 | 113.56 | 115 | -1.37% | 9,246 | 106,985,490 |
| 2024-06-11 | 110 | 117.03 | 107.03 | 116.6 | +6.04% | 14,468 | 165,052,803 |
| 2024-06-07 | 104.89 | 112.88 | 103 | 109.96 | +4.66% | 13,721 | 150,136,441 |
| 2024-06-06 | 108.07 | 111.25 | 103 | 105.06 | -1.82% | 12,489 | 134,003,640 |
| 2024-06-05 | 105.64 | 110.94 | 103.7 | 107.01 | +2.13% | 11,703 | 125,310,329 |
| 2024-06-04 | 107.78 | 109.5 | 102.65 | 104.78 | -4.5% | 11,053 | 116,059,311 |
| 2024-06-03 | 113.74 | 114 | 108.9 | 109.72 | -3.53% | 11,358 | 125,698,969 |
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：