股票概览
86.39
+3%
+2.52
83
开盘价
87.87
最高价
82.58
最低价
159,938
成交量
数据更新至: 2024-11-29
技术指标
83.62
MA5 (5日均线)
85.27
MA10 (10日均线)
89.52
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 83 | 87.87 | 82.58 | 86.39 | +3% | 159,938 | 1,366,552,068 |
| 2024-11-28 | 83.78 | 86.66 | 83.17 | 83.87 | -0.57% | 125,065 | 1,062,385,831 |
| 2024-11-27 | 81.05 | 84.59 | 80.1 | 84.35 | +3.85% | 116,480 | 964,594,468 |
| 2024-11-26 | 82.02 | 83.09 | 81.21 | 81.22 | -1.25% | 76,157 | 625,830,218 |
| 2024-11-25 | 83.97 | 85.17 | 80.94 | 82.25 | -2.16% | 134,913 | 1,111,893,073 |
| 2024-11-22 | 88.18 | 89.8 | 84.07 | 84.07 | -5.77% | 151,201 | 1,315,720,649 |
| 2024-11-21 | 87.54 | 91.85 | 87 | 89.22 | +1.35% | 166,904 | 1,499,652,348 |
| 2024-11-20 | 87.9 | 88.98 | 86.71 | 88.03 | -0.27% | 114,846 | 1,009,557,210 |
| 2024-11-19 | 85.2 | 88.38 | 84.16 | 88.27 | +3.83% | 142,558 | 1,230,478,243 |
| 2024-11-18 | 89.85 | 90.4 | 84.6 | 85.01 | -5.03% | 162,927 | 1,412,628,915 |
| 2024-11-15 | 92 | 94.68 | 89.49 | 89.51 | -3.74% | 164,926 | 1,516,952,531 |
| 2024-11-14 | 97.99 | 97.99 | 92.5 | 92.99 | -5.17% | 170,906 | 1,620,502,606 |
| 2024-11-13 | 95 | 98.88 | 93.7 | 98.06 | +1.72% | 194,967 | 1,869,892,475 |
| 2024-11-12 | 101.46 | 101.46 | 94.73 | 96.4 | -4.98% | 281,880 | 2,758,819,234 |
| 2024-11-11 | 97.53 | 103.55 | 95.63 | 101.45 | +7.78% | 359,296 | 3,610,272,536 |
| 2024-11-08 | 97 | 98.88 | 93.61 | 94.13 | -0.93% | 315,142 | 3,040,928,923 |
| 2024-11-07 | 91 | 97.88 | 90.45 | 95.01 | +3.84% | 251,635 | 2,371,755,643 |
| 2024-11-06 | 92.1 | 94.68 | 90.43 | 91.5 | -0.6% | 247,819 | 2,288,913,605 |
| 2024-11-05 | 86.66 | 92.77 | 85.71 | 92.05 | +6.17% | 244,335 | 2,211,041,292 |
| 2024-11-04 | 84.48 | 87.45 | 84.48 | 86.7 | +1.45% | 113,175 | 976,100,899 |
| 2024-11-01 | 90.87 | 91.75 | 85.35 | 85.46 | -7.11% | 231,215 | 2,027,258,603 |
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：