股票概览
87.17
-0.83%
-0.73
87.75
开盘价
89.1
最高价
86.24
最低价
84,164
成交量
数据更新至: 2024-10-31
技术指标
92.05
MA5 (5日均线)
94.45
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 87.75 | 89.1 | 86.24 | 87.17 | -0.83% | 84,164 | 734,153,714 |
| 2024-10-30 | 89.49 | 89.87 | 86.8 | 87.9 | -1.58% | 87,715 | 771,993,101 |
| 2024-10-29 | 93 | 95.34 | 88.68 | 89.31 | -8.42% | 190,588 | 1,742,383,510 |
| 2024-10-28 | 98.46 | 99.8 | 96.44 | 97.52 | -0.84% | 79,929 | 781,418,377 |
| 2024-10-25 | 98.2 | 99.86 | 96.34 | 98.35 | -0.53% | 94,926 | 929,662,039 |
| 2024-10-24 | 97 | 101.89 | 96.95 | 98.87 | +0.12% | 88,397 | 879,039,307 |
| 2024-10-23 | 101 | 105.2 | 98.01 | 98.75 | -2.73% | 147,402 | 1,486,837,598 |
| 2024-10-22 | 95 | 102 | 93.8 | 101.52 | +9.18% | 180,848 | 1,775,307,564 |
| 2024-10-21 | 92.51 | 95 | 91.47 | 92.98 | +0.94% | 108,573 | 1,011,901,177 |
| 2024-10-18 | 86.01 | 95.88 | 86.01 | 92.11 | +6.18% | 136,414 | 1,238,882,138 |
| 2024-10-17 | 89.57 | 90.48 | 86.67 | 86.75 | -1.99% | 77,538 | 684,799,680 |
| 2024-10-16 | 87.62 | 90.7 | 86.66 | 88.51 | -0.43% | 78,862 | 697,120,542 |
| 2024-10-15 | 91.8 | 93.49 | 88.54 | 88.89 | -4.09% | 112,920 | 1,027,737,810 |
| 2024-10-14 | 87.83 | 93.98 | 86.41 | 92.68 | +6.1% | 124,525 | 1,123,112,901 |
| 2024-10-11 | 93 | 94.05 | 85.8 | 87.35 | -6.71% | 129,389 | 1,153,182,746 |
| 2024-10-10 | 96.66 | 102.7 | 92.18 | 93.63 | -4.86% | 155,154 | 1,495,708,491 |
| 2024-10-09 | 110 | 113.29 | 98.41 | 98.41 | -20% | 233,291 | 2,461,637,211 |
| 2024-10-08 | 127.69 | 127.69 | 101.21 | 123.01 | +14.79% | 317,293 | 3,681,223,116 |
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：