股票概览
114.96
-1.73%
-2.02
116.69
开盘价
117.79
最高价
114.3
最低价
4,499
成交量
数据更新至: 2024-05-31
技术指标
115.87
MA5 (5日均线)
112.90
MA10 (10日均线)
113.66
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 | 116.69 | 117.79 | 114.3 | 114.96 | -1.73% | 4,499 | 52,215,093 |
| 2024-05-30 | 113.01 | 117.28 | 113.01 | 116.98 | +2.67% | 5,262 | 61,099,771 |
| 2024-05-29 | 114.01 | 116.43 | 113.61 | 113.94 | -0.97% | 5,875 | 67,501,501 |
| 2024-05-28 | 117 | 117.92 | 113.97 | 115.06 | -2.83% | 10,095 | 116,439,067 |
| 2024-05-27 | 112.41 | 118.88 | 112.41 | 118.41 | +3.96% | 11,546 | 134,877,030 |
| 2024-05-24 | 107.3 | 115.14 | 107.3 | 113.9 | +5.58% | 13,210 | 148,624,572 |
| 2024-05-23 | 110.95 | 111.11 | 107.01 | 107.88 | -2.4% | 6,998 | 75,737,957 |
| 2024-05-22 | 110.5 | 113.12 | 109 | 110.53 | +0.95% | 7,429 | 82,306,830 |
| 2024-05-21 | 107.02 | 111.7 | 106.6 | 109.49 | +1.5% | 8,789 | 96,166,591 |
| 2024-05-20 | 113.26 | 113.26 | 106 | 107.87 | -4.76% | 23,730 | 256,396,052 |
| 2024-05-17 | 113.17 | 115.4 | 113 | 113.26 | -1.01% | 7,712 | 87,682,939 |
| 2024-05-16 | 119.46 | 119.8 | 112.25 | 114.42 | -3.13% | 15,346 | 177,601,953 |
| 2024-05-15 | 119.91 | 122.29 | 118 | 118.12 | -2.53% | 11,616 | 138,697,645 |
| 2024-05-14 | 113 | 121.5 | 113 | 121.19 | +8.7% | 22,468 | 265,913,350 |
| 2024-05-13 | 111.15 | 112.21 | 108.89 | 111.49 | -0.52% | 9,106 | 100,484,919 |
| 2024-05-10 | 112.89 | 114.57 | 111.33 | 112.07 | -1.4% | 6,029 | 67,795,581 |
| 2024-05-09 | 110.23 | 114.87 | 110.23 | 113.66 | +2.29% | 5,267 | 59,876,895 |
| 2024-05-08 | 115.3 | 116 | 110.68 | 111.12 | -4.21% | 8,140 | 91,503,451 |
| 2024-05-07 | 112.8 | 117 | 112.3 | 116 | +2.72% | 12,319 | 142,087,139 |
| 2024-05-06 | 109.48 | 114.4 | 105.45 | 112.93 | +5.27% | 17,445 | 193,872,669 |
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：