股票概览
113.58
+0.81%
+0.91
113.92
开盘价
115.29
最高价
112.1
最低价
9,500
成交量
数据更新至: 2024-05-31
技术指标
112.93
MA5 (5日均线)
114.50
MA10 (10日均线)
115.96
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 | 113.92 | 115.29 | 112.1 | 113.58 | +0.81% | 9,500 | 108,071,843 |
| 2024-05-30 | 110.96 | 114.04 | 110.04 | 112.67 | +0.87% | 7,911 | 89,159,489 |
| 2024-05-29 | 112.96 | 114.89 | 110.5 | 111.7 | -1.58% | 9,376 | 105,160,121 |
| 2024-05-28 | 112.22 | 117.79 | 112.22 | 113.49 | +0.25% | 10,031 | 115,218,270 |
| 2024-05-27 | 110.8 | 113.47 | 107.6 | 113.21 | +2.44% | 13,374 | 147,430,427 |
| 2024-05-24 | 115.9 | 115.9 | 110 | 110.51 | -3.99% | 14,101 | 157,249,877 |
| 2024-05-23 | 116.2 | 117.48 | 114 | 115.1 | -0.95% | 6,004 | 69,302,076 |
| 2024-05-22 | 119.54 | 119.79 | 114 | 116.2 | -3.28% | 14,409 | 166,957,967 |
| 2024-05-21 | 118.07 | 122.5 | 117.33 | 120.14 | +1.51% | 9,432 | 113,412,693 |
| 2024-05-20 | 117.3 | 120.4 | 114.83 | 118.35 | +1.26% | 8,891 | 105,094,458 |
| 2024-05-17 | 117.28 | 117.67 | 114.85 | 116.88 | -1.2% | 7,406 | 86,093,674 |
| 2024-05-16 | 119.9 | 121 | 115.75 | 118.3 | 0% | 11,540 | 135,599,880 |
| 2024-05-15 | 120 | 123 | 117.52 | 118.3 | -3.67% | 7,804 | 93,232,774 |
| 2024-05-14 | 119.08 | 127.98 | 118.6 | 122.81 | +3.65% | 16,440 | 202,197,440 |
| 2024-05-13 | 112.18 | 122.88 | 110.83 | 118.48 | +4.85% | 16,291 | 193,132,393 |
| 2024-05-10 | 113.72 | 115.69 | 112.68 | 113 | -1.02% | 6,951 | 79,075,020 |
| 2024-05-09 | 118.54 | 118.54 | 113.28 | 114.17 | -2.44% | 15,131 | 173,604,596 |
| 2024-05-08 | 113.98 | 120.5 | 112.3 | 117.02 | -0.27% | 24,163 | 284,756,857 |
| 2024-05-07 | 118.8 | 118.8 | 114.02 | 117.34 | -0.56% | 13,736 | 159,615,520 |
| 2024-05-06 | 110.9 | 118.38 | 110.02 | 118 | +8.59% | 18,001 | 207,148,827 |
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：