股票概览
82.78
-2.28%
-1.93
84.7
开盘价
84.88
最高价
82
最低价
40,541
成交量
数据更新至: 2024-06-28
技术指标
84.81
MA5 (5日均线)
84.83
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 84.7 | 84.88 | 82 | 82.78 | -2.28% | 40,541 | 336,892,619 |
| 2024-06-27 | 85.24 | 87.08 | 83.39 | 84.71 | +0.43% | 44,490 | 379,190,884 |
| 2024-06-26 | 86.29 | 86.49 | 82.81 | 84.35 | 0% | 38,845 | 326,569,434 |
| 2024-06-25 | 86 | 86.78 | 83.23 | 84.35 | -4.02% | 51,366 | 434,033,977 |
| 2024-06-24 | 87.5 | 90.5 | 86.5 | 87.88 | +1.14% | 72,135 | 636,321,216 |
| 2024-06-21 | 85.99 | 87.36 | 84.34 | 86.89 | -1.04% | 51,672 | 445,593,825 |
| 2024-06-20 | 82.47 | 88.9 | 82.07 | 87.8 | +6.04% | 78,589 | 681,650,136 |
| 2024-06-19 | 83.59 | 85.1 | 80.98 | 82.8 | -1.31% | 29,028 | 239,728,923 |
| 2024-06-18 | 84.52 | 85 | 82.25 | 83.9 | +1.28% | 39,816 | 332,950,123 |
| 2024-06-17 | 79.58 | 85 | 78.73 | 82.84 | +3.55% | 65,555 | 542,439,109 |
| 2024-06-14 | 79.92 | 80.22 | 77.3 | 80 | +1.66% | 52,519 | 413,147,762 |
| 2024-06-13 | 79.95 | 80.4 | 78.4 | 78.69 | -0.81% | 31,644 | 250,697,528 |
| 2024-06-12 | 79.5 | 81.36 | 79.02 | 79.33 | -0.15% | 36,766 | 294,251,410 |
| 2024-06-11 | 81.08 | 82.22 | 79 | 79.45 | -2.42% | 36,942 | 295,525,567 |
| 2024-06-07 | 79.73 | 81.91 | 78.72 | 81.42 | +2.47% | 32,799 | 265,401,451 |
| 2024-06-06 | 83.17 | 83.17 | 78.52 | 79.46 | -3.29% | 50,173 | 402,340,646 |
| 2024-06-05 | 79.1 | 82.99 | 78.7 | 82.16 | +3.83% | 34,694 | 282,959,628 |
| 2024-06-04 | 78.6 | 79.9 | 78.09 | 79.13 | +0.23% | 16,500 | 130,271,409 |
| 2024-06-03 | 77.25 | 79.95 | 77.25 | 78.95 | +1.78% | 28,859 | 227,837,511 |
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：