股票概览
89.38
+0.03%
+0.03
89.34
开盘价
91.18
最高价
88.01
最低价
78,006
成交量
数据更新至: 2024-10-31
技术指标
91.55
MA5 (5日均线)
93.48
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 | 89.34 | 91.18 | 88.01 | 89.38 | +0.03% | 78,006 | 699,869,616 |
| 2024-10-30 | 90.3 | 92.08 | 88 | 89.35 | -2.7% | 67,764 | 607,307,053 |
| 2024-10-29 | 92 | 94.23 | 90.65 | 91.83 | -0.21% | 79,809 | 735,785,645 |
| 2024-10-28 | 93.2 | 93.89 | 90.18 | 92.02 | -3.3% | 86,066 | 788,139,765 |
| 2024-10-25 | 95.35 | 96.78 | 93.01 | 95.16 | +0.25% | 72,495 | 686,898,815 |
| 2024-10-24 | 93.4 | 95.69 | 91.5 | 94.92 | +0.65% | 68,166 | 640,024,676 |
| 2024-10-23 | 94.01 | 96.56 | 93.41 | 94.31 | -0.73% | 65,267 | 619,292,887 |
| 2024-10-22 | 95.5 | 97.51 | 93.05 | 95 | -2.39% | 96,633 | 919,268,311 |
| 2024-10-21 | 98 | 104.6 | 94.12 | 97.33 | +1.93% | 147,493 | 1,455,717,230 |
| 2024-10-18 | 88.17 | 99.89 | 87.21 | 95.49 | +9.51% | 115,103 | 1,065,713,911 |
| 2024-10-17 | 89.25 | 90.36 | 87.2 | 87.2 | -0.62% | 45,840 | 406,669,425 |
| 2024-10-16 | 88 | 89.78 | 86.5 | 87.74 | -3.48% | 66,018 | 581,639,858 |
| 2024-10-15 | 92.29 | 95.36 | 90.18 | 90.9 | -1.51% | 77,126 | 715,951,621 |
| 2024-10-14 | 89.31 | 92.98 | 86.4 | 92.29 | +2.09% | 84,228 | 757,707,295 |
| 2024-10-11 | 93.99 | 96 | 88 | 90.4 | -6.61% | 89,362 | 815,433,010 |
| 2024-10-10 | 103 | 104 | 94 | 96.8 | -3.18% | 127,273 | 1,249,267,540 |
| 2024-10-09 | 114 | 119.86 | 98.38 | 99.98 | -12.3% | 220,018 | 2,362,198,183 |
| 2024-10-08 | 114 | 114 | 107.53 | 114 | +20% | 136,550 | 1,547,445,261 |
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：