股票概览
93.79
+2.4%
+2.2
91.81
开盘价
95.9
最高价
91.11
最低价
308,048
成交量
数据更新至: 2024-08-30
技术指标
95.63
MA5 (5日均线)
97.75
MA10 (10日均线)
95.45
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 91.81 | 95.9 | 91.11 | 93.79 | +2.4% | 308,048 | 2,890,141,537 |
| 2024-08-29 | 91.88 | 92.97 | 87.52 | 91.59 | -6.38% | 302,884 | 2,735,908,746 |
| 2024-08-28 | 97.01 | 101 | 95.77 | 97.83 | +0.27% | 160,805 | 1,576,046,065 |
| 2024-08-27 | 96.31 | 99.61 | 95 | 97.57 | +0.23% | 148,172 | 1,440,557,844 |
| 2024-08-26 | 100.5 | 100.9 | 95.59 | 97.35 | -1.66% | 174,592 | 1,708,163,963 |
| 2024-08-23 | 99.56 | 100.21 | 98.1 | 98.99 | -1.45% | 122,254 | 1,210,358,301 |
| 2024-08-22 | 100.86 | 101.66 | 98.65 | 100.45 | +0.04% | 120,282 | 1,206,547,577 |
| 2024-08-21 | 98 | 101.92 | 97.56 | 100.41 | +0.52% | 151,355 | 1,515,712,417 |
| 2024-08-20 | 101.64 | 102.53 | 99.35 | 99.89 | +0.29% | 172,265 | 1,736,130,026 |
| 2024-08-19 | 98.26 | 101.7 | 97.11 | 99.6 | +1.43% | 183,984 | 1,837,880,722 |
| 2024-08-16 | 97.44 | 100.78 | 97 | 98.2 | +3.81% | 253,270 | 2,506,923,871 |
| 2024-08-15 | 94.7 | 96.2 | 93.98 | 94.6 | -0.42% | 129,553 | 1,229,724,060 |
| 2024-08-14 | 98 | 98.67 | 95 | 95 | -1.02% | 162,754 | 1,573,965,066 |
| 2024-08-13 | 96.37 | 99.34 | 94.65 | 95.98 | +0.58% | 208,145 | 2,015,226,868 |
| 2024-08-12 | 93.1 | 97.69 | 93.1 | 95.43 | +1.65% | 195,971 | 1,869,464,758 |
| 2024-08-09 | 93.51 | 95.99 | 92.5 | 93.88 | +3.39% | 279,093 | 2,631,654,521 |
| 2024-08-08 | 90.62 | 91.95 | 89 | 90.8 | -0.95% | 181,910 | 1,646,655,986 |
| 2024-08-07 | 90 | 93.59 | 88.81 | 91.67 | +1.3% | 264,059 | 2,422,158,870 |
| 2024-08-06 | 89.9 | 92.2 | 88.97 | 90.49 | +5.84% | 285,644 | 2,580,476,505 |
| 2024-08-05 | 86.86 | 91.09 | 85.29 | 85.5 | -7.48% | 421,712 | 3,699,134,464 |
| 2024-08-02 | 96.95 | 97.3 | 92.34 | 92.41 | -9.19% | 427,536 | 4,027,894,335 |
| 2024-08-01 | 104.8 | 106.7 | 101.45 | 101.76 | +1.99% | 279,475 | 2,892,174,584 |
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：