股票概览
86.73
+0.15%
+0.13
85.01
开盘价
89.45
最高价
83.66
最低价
215,928
成交量
数据更新至: 2024-05-31
技术指标
87.70
MA5 (5日均线)
87.94
MA10 (10日均线)
85.62
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 | 85.01 | 89.45 | 83.66 | 86.73 | +0.15% | 215,928 | 1,877,662,633 |
| 2024-05-30 | 87.01 | 88.28 | 85.2 | 86.6 | -1.43% | 194,253 | 1,687,360,521 |
| 2024-05-29 | 90.59 | 91 | 87.1 | 87.86 | -0.68% | 232,387 | 2,061,956,249 |
| 2024-05-28 | 88.01 | 91.88 | 87 | 88.46 | -0.42% | 326,000 | 2,907,695,557 |
| 2024-05-27 | 87.89 | 90.8 | 87.11 | 88.83 | +4.14% | 324,462 | 2,879,189,622 |
| 2024-05-24 | 87.64 | 93.16 | 84.8 | 85.3 | -1.95% | 450,106 | 3,998,607,950 |
| 2024-05-23 | 91 | 91.66 | 84.54 | 87 | -1.86% | 338,397 | 2,954,224,332 |
| 2024-05-22 | 89.2 | 89.98 | 87.11 | 88.65 | -1.32% | 214,272 | 1,890,105,903 |
| 2024-05-21 | 89.98 | 91.35 | 89 | 89.84 | -0.31% | 229,348 | 2,061,806,491 |
| 2024-05-20 | 83.08 | 90.65 | 82.82 | 90.12 | +6.02% | 388,410 | 3,415,738,040 |
| 2024-05-17 | 80.8 | 85.86 | 80.51 | 85 | +2.74% | 288,258 | 2,407,770,995 |
| 2024-05-16 | 83.97 | 85.33 | 82.39 | 82.73 | +2.43% | 342,871 | 2,876,400,453 |
| 2024-05-15 | 80.1 | 83 | 79.93 | 80.77 | +0.77% | 203,246 | 1,658,164,550 |
| 2024-05-14 | 83.98 | 84.39 | 78.7 | 80.15 | -3.99% | 378,983 | 3,054,259,010 |
| 2024-05-13 | 85.43 | 86 | 82.67 | 83.48 | -0.42% | 272,961 | 2,305,949,952 |
| 2024-05-10 | 83 | 84.47 | 81.2 | 83.83 | -0.43% | 244,093 | 2,020,809,616 |
| 2024-05-09 | 82.8 | 84.84 | 81.6 | 84.19 | +0.67% | 243,359 | 2,027,532,985 |
| 2024-05-08 | 83.3 | 85.03 | 82.55 | 83.63 | +0.4% | 252,540 | 2,119,362,623 |
| 2024-05-07 | 87.45 | 89.38 | 82.49 | 83.3 | -2.99% | 454,541 | 3,870,492,729 |
| 2024-05-06 | 88.5 | 88.74 | 84.28 | 85.87 | -0.73% | 259,462 | 2,238,141,617 |
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：