股票概览
122.27
+2.72%
+3.24
117.21
开盘价
128
最高价
116.93
最低价
69,523
成交量
数据更新至: 2024-10-31
技术指标
117.11
MA5 (5日均线)
117.10
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 117.21 | 128 | 116.93 | 122.27 | +2.72% | 69,523 | 851,178,407 |
| 2024-10-30 | 107 | 123.8 | 106.2 | 119.03 | +9.29% | 70,404 | 827,250,022 |
| 2024-10-29 | 112.02 | 115.78 | 108.3 | 108.91 | -4.51% | 56,061 | 625,209,306 |
| 2024-10-28 | 123.7 | 125.39 | 112.8 | 114.05 | -5.96% | 62,759 | 745,991,243 |
| 2024-10-25 | 118.5 | 127.97 | 117.01 | 121.28 | +3.28% | 58,251 | 713,785,762 |
| 2024-10-24 | 110.35 | 120.89 | 110.05 | 117.43 | +1.94% | 48,473 | 559,252,994 |
| 2024-10-23 | 110.31 | 129.1 | 108 | 115.19 | +0.17% | 83,225 | 975,963,328 |
| 2024-10-22 | 123 | 135.97 | 115 | 115 | -11.35% | 106,711 | 1,311,040,580 |
| 2024-10-21 | 106 | 129.72 | 105 | 129.72 | +19.99% | 122,876 | 1,433,279,541 |
| 2024-10-18 | 89.7 | 108.11 | 88.02 | 108.11 | +20% | 103,392 | 1,051,927,528 |
| 2024-10-17 | 91.26 | 96 | 89.12 | 90.09 | -1.31% | 51,780 | 479,196,528 |
| 2024-10-16 | 91.1 | 98.48 | 88.88 | 91.29 | -2.93% | 54,942 | 506,662,113 |
| 2024-10-15 | 88.53 | 99.87 | 85 | 94.05 | +5.22% | 79,390 | 734,123,607 |
| 2024-10-14 | 77.8 | 89.58 | 76.03 | 89.38 | +14.84% | 73,137 | 611,585,113 |
| 2024-10-11 | 83.77 | 84.99 | 73.89 | 77.83 | -11.56% | 65,301 | 514,311,654 |
| 2024-10-10 | 90.1 | 100 | 80.91 | 88 | +1.59% | 92,114 | 841,431,224 |
| 2024-10-09 | 83 | 103.88 | 81 | 86.62 | -0.87% | 107,822 | 1,002,552,801 |
| 2024-10-08 | 87.38 | 87.38 | 81 | 87.38 | +19.99% | 75,372 | 651,883,055 |
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：