股票概览
86.09
-1.71%
-1.5
86.99
开盘价
89.09
最高价
84.26
最低价
108,157
成交量
数据更新至: 2024-08-30
技术指标
93.86
MA5 (5日均线)
96.22
MA10 (10日均线)
104.40
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 | 86.99 | 89.09 | 84.26 | 86.09 | -1.71% | 108,157 | 940,975,428 |
| 2024-08-29 | 90 | 93 | 83.73 | 87.59 | -12.4% | 135,701 | 1,194,870,543 |
| 2024-08-28 | 99.94 | 106.38 | 98.23 | 99.99 | -0.04% | 79,159 | 803,221,799 |
| 2024-08-27 | 96.1 | 101.25 | 95.45 | 100.03 | +4.64% | 58,337 | 577,497,750 |
| 2024-08-26 | 96.3 | 98.15 | 94.78 | 95.59 | -0.83% | 26,846 | 257,465,348 |
| 2024-08-23 | 97.3 | 98.28 | 95.1 | 96.39 | -1.62% | 29,714 | 286,340,337 |
| 2024-08-22 | 98.65 | 101.06 | 97.01 | 97.98 | +0.45% | 35,692 | 350,783,268 |
| 2024-08-21 | 99.3 | 99.77 | 96.36 | 97.54 | -1.77% | 40,916 | 400,380,161 |
| 2024-08-20 | 101.35 | 102.89 | 98 | 99.3 | -2.31% | 63,694 | 638,677,946 |
| 2024-08-19 | 109.97 | 110.29 | 101.6 | 101.65 | -7.62% | 70,740 | 742,864,599 |
| 2024-08-16 | 109.86 | 113.28 | 108.6 | 110.03 | +0.15% | 40,278 | 446,869,562 |
| 2024-08-15 | 112.33 | 112.82 | 108.58 | 109.87 | -1.56% | 59,319 | 651,205,313 |
| 2024-08-14 | 107.81 | 113.33 | 105.51 | 111.61 | +3.82% | 70,072 | 769,629,254 |
| 2024-08-13 | 108.78 | 109.3 | 105.8 | 107.5 | -1.73% | 44,762 | 478,754,975 |
| 2024-08-12 | 111.78 | 113.38 | 108.77 | 109.39 | -2.06% | 36,417 | 401,674,300 |
| 2024-08-09 | 113.31 | 116.15 | 111.69 | 111.69 | -1.16% | 26,637 | 300,511,962 |
| 2024-08-08 | 115.15 | 115.59 | 111.12 | 113 | -2.54% | 42,101 | 476,569,918 |
| 2024-08-07 | 117.81 | 120.23 | 115.4 | 115.95 | -1.99% | 42,279 | 495,879,014 |
| 2024-08-06 | 120.1 | 121.77 | 116 | 118.3 | -0.17% | 39,152 | 461,920,033 |
| 2024-08-05 | 121 | 125.79 | 118 | 118.5 | -2.61% | 57,492 | 694,941,252 |
| 2024-08-02 | 122.97 | 127.21 | 121.05 | 121.68 | -1.31% | 48,146 | 596,014,090 |
| 2024-08-01 | 123.76 | 127.76 | 121.75 | 123.29 | +0.4% | 66,869 | 832,500,044 |
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：