股票概览
88.42
+5.01%
+4.22
84.13
开盘价
90.92
最高价
84.1
最低价
258,026
成交量
数据更新至: 2024-06-28
技术指标
89.34
MA5 (5日均线)
94.76
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 84.13 | 90.92 | 84.1 | 88.42 | +5.01% | 258,026 | 2,292,348,840 |
| 2024-06-27 | 87.55 | 87.98 | 83.88 | 84.2 | -5.57% | 220,021 | 1,881,134,888 |
| 2024-06-26 | 91.04 | 91.83 | 87 | 89.17 | +0.13% | 212,238 | 1,890,894,418 |
| 2024-06-25 | 92 | 92.98 | 88.11 | 89.05 | -7.1% | 254,429 | 2,289,626,261 |
| 2024-06-24 | 99 | 100.68 | 95.25 | 95.86 | -4.43% | 194,763 | 1,899,612,672 |
| 2024-06-21 | 99.62 | 102.28 | 98.01 | 100.3 | -2.21% | 190,230 | 1,899,847,207 |
| 2024-06-20 | 101 | 104.99 | 100.31 | 102.57 | +0.75% | 232,473 | 2,400,316,870 |
| 2024-06-19 | 101.08 | 104.84 | 99.35 | 101.81 | +2.49% | 292,851 | 2,996,485,553 |
| 2024-06-18 | 96.9 | 103.5 | 96.49 | 99.34 | +2.54% | 274,634 | 2,759,584,710 |
| 2024-06-17 | 98.37 | 99.87 | 95.78 | 96.88 | -1.14% | 268,779 | 2,627,271,523 |
| 2024-06-14 | 89.83 | 101.11 | 89.1 | 98 | +9.39% | 471,357 | 4,545,264,432 |
| 2024-06-13 | 88.8 | 91.6 | 87.38 | 89.59 | +1.96% | 203,614 | 1,828,917,765 |
| 2024-06-12 | 88.17 | 89.77 | 87.35 | 87.87 | -0.95% | 119,982 | 1,059,075,427 |
| 2024-06-11 | 86.8 | 89.3 | 86.8 | 88.71 | +2.18% | 148,767 | 1,307,383,234 |
| 2024-06-07 | 90.4 | 91 | 86.31 | 86.82 | -4.85% | 236,870 | 2,084,256,700 |
| 2024-06-06 | 91.5 | 96.48 | 90.88 | 91.25 | +1.6% | 313,479 | 2,920,334,511 |
| 2024-06-05 | 90.81 | 92.1 | 89.48 | 89.81 | -1.51% | 120,771 | 1,094,236,829 |
| 2024-06-04 | 90.98 | 92.2 | 90.02 | 91.19 | +0.12% | 181,905 | 1,660,938,006 |
| 2024-06-03 | 88.71 | 94.38 | 88.71 | 91.08 | +2.85% | 299,962 | 2,747,560,943 |
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：