股票概览
88.56
-0.88%
-0.79
88.13
开盘价
92.23
最高价
87.8
最低价
148,319
成交量
数据更新至: 2024-05-31
技术指标
112.71
MA5 (5日均线)
125.33
MA10 (10日均线)
133.21
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 | 88.13 | 92.23 | 87.8 | 88.56 | -0.88% | 148,319 | 1,329,117,391 |
| 2024-05-30 | 90 | 91.6 | 89.09 | 89.35 | -29.82% | 111,178 | 1,003,033,488 |
| 2024-05-29 | 129 | 130.47 | 126.29 | 127.31 | -0.15% | 115,219 | 1,481,124,280 |
| 2024-05-28 | 129.14 | 130.92 | 126.39 | 127.5 | -2.53% | 160,983 | 2,063,266,414 |
| 2024-05-27 | 131.15 | 134.8 | 129 | 130.81 | 0% | 126,659 | 1,661,019,393 |
| 2024-05-24 | 135.55 | 140.98 | 130.54 | 130.81 | -3.65% | 183,198 | 2,486,304,655 |
| 2024-05-23 | 139.7 | 140.5 | 132.5 | 135.76 | -0.61% | 132,267 | 1,790,993,648 |
| 2024-05-22 | 141.5 | 141.99 | 136.1 | 136.6 | -3.82% | 129,165 | 1,778,671,841 |
| 2024-05-21 | 143.49 | 145.71 | 140.8 | 142.02 | -1.79% | 106,470 | 1,518,955,569 |
| 2024-05-20 | 139.08 | 145.8 | 138.23 | 144.61 | +1.48% | 212,493 | 3,032,137,031 |
| 2024-05-17 | 133.01 | 144.5 | 130.62 | 142.5 | +4.79% | 259,740 | 3,583,990,314 |
| 2024-05-16 | 139.11 | 140.31 | 135.11 | 135.98 | +0.44% | 179,473 | 2,470,417,286 |
| 2024-05-15 | 134.5 | 139.93 | 133 | 135.39 | +0.51% | 121,291 | 1,657,652,500 |
| 2024-05-14 | 136.98 | 138.33 | 132.81 | 134.7 | -0.23% | 141,658 | 1,916,497,316 |
| 2024-05-13 | 139.78 | 142.19 | 132.97 | 135.01 | -3.78% | 210,368 | 2,883,048,719 |
| 2024-05-10 | 140.99 | 141.72 | 136.49 | 140.32 | -1.19% | 139,589 | 1,940,231,913 |
| 2024-05-09 | 144.57 | 144.57 | 139 | 142.01 | -2.73% | 162,213 | 2,293,488,476 |
| 2024-05-08 | 145.01 | 149.15 | 143.71 | 146 | +0.34% | 162,378 | 2,377,366,427 |
| 2024-05-07 | 155.83 | 157.59 | 144.88 | 145.5 | -5.23% | 234,022 | 3,493,670,793 |
| 2024-05-06 | 164.17 | 164.91 | 153.32 | 153.53 | -4.85% | 192,873 | 3,032,924,723 |
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：