股票概览
83.14
-1.19%
-1
82.16
开盘价
83.88
最高价
80.36
最低价
69,677
成交量
数据更新至: 2024-10-31
技术指标
85.92
MA5 (5日均线)
86.08
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 | 82.16 | 83.88 | 80.36 | 83.14 | -1.19% | 69,677 | 575,357,613 |
| 2024-10-30 | 85.02 | 85.28 | 82.8 | 84.14 | -1.71% | 57,691 | 484,466,801 |
| 2024-10-29 | 87 | 88.37 | 85.5 | 85.6 | -2.55% | 66,723 | 577,404,299 |
| 2024-10-28 | 88.08 | 88.8 | 87.3 | 87.84 | -1.19% | 47,848 | 420,358,754 |
| 2024-10-25 | 90 | 90.48 | 86.72 | 88.9 | +1.08% | 73,054 | 643,604,219 |
| 2024-10-24 | 84.92 | 89.98 | 84.35 | 87.95 | +3% | 88,208 | 772,654,067 |
| 2024-10-23 | 85.66 | 86.85 | 85 | 85.39 | -1.69% | 58,224 | 499,414,276 |
| 2024-10-22 | 87.7 | 89.5 | 85.38 | 86.86 | +0.93% | 86,512 | 757,817,673 |
| 2024-10-21 | 85.39 | 89.27 | 85 | 86.06 | +1.31% | 93,802 | 815,035,993 |
| 2024-10-18 | 79.97 | 87.5 | 79.9 | 84.95 | +5.9% | 89,516 | 748,673,024 |
| 2024-10-17 | 82.23 | 83.48 | 80 | 80.22 | -1.49% | 51,136 | 418,305,325 |
| 2024-10-16 | 80 | 82.37 | 79.34 | 81.43 | -0.96% | 42,596 | 344,502,195 |
| 2024-10-15 | 83.36 | 85.32 | 82.11 | 82.22 | -1.5% | 60,022 | 502,452,512 |
| 2024-10-14 | 79.85 | 83.56 | 77.4 | 83.47 | +4.6% | 68,038 | 550,169,077 |
| 2024-10-11 | 84.5 | 85.49 | 78.4 | 79.8 | -7.63% | 70,177 | 571,733,288 |
| 2024-10-10 | 92 | 92.5 | 85.54 | 86.39 | -7.13% | 99,056 | 871,671,188 |
| 2024-10-09 | 91.03 | 99.75 | 87 | 93.02 | +2.19% | 155,516 | 1,448,966,189 |
| 2024-10-08 | 91.03 | 91.03 | 87 | 91.03 | +10.01% | 114,377 | 1,033,635,395 |
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：