股票概览
87.75
+1.28%
+1.11
86.48
开盘价
88.69
最高价
85.4
最低价
41,334
成交量
数据更新至: 2024-11-29
技术指标
86.27
MA5 (5日均线)
87.01
MA10 (10日均线)
90.20
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 86.48 | 88.69 | 85.4 | 87.75 | +1.28% | 41,334 | 361,224,013 |
| 2024-11-28 | 87.45 | 87.96 | 86.06 | 86.64 | -0.78% | 30,576 | 265,773,045 |
| 2024-11-27 | 85 | 87.76 | 84.03 | 87.32 | +2.37% | 40,392 | 348,595,154 |
| 2024-11-26 | 84.34 | 86.49 | 84 | 85.3 | +1.14% | 38,129 | 326,736,505 |
| 2024-11-25 | 86.5 | 86.99 | 83.35 | 84.34 | -1.7% | 41,631 | 352,313,169 |
| 2024-11-22 | 89.63 | 91 | 85.14 | 85.8 | -4.32% | 42,074 | 372,158,106 |
| 2024-11-21 | 88.9 | 91.29 | 88.71 | 89.67 | +0.64% | 42,955 | 386,433,253 |
| 2024-11-20 | 88.36 | 89.94 | 88.23 | 89.1 | +0.28% | 40,127 | 357,786,683 |
| 2024-11-19 | 85.64 | 89.31 | 85.5 | 88.85 | +4.1% | 57,095 | 498,248,084 |
| 2024-11-18 | 89.4 | 89.66 | 84.88 | 85.35 | -3.82% | 63,587 | 554,353,354 |
| 2024-11-15 | 91.62 | 92.55 | 88.55 | 88.74 | -3.43% | 57,617 | 521,717,139 |
| 2024-11-14 | 95.68 | 96 | 91.67 | 91.89 | -4.66% | 63,711 | 597,213,816 |
| 2024-11-13 | 95.35 | 97.29 | 94.28 | 96.38 | +1.08% | 73,695 | 705,310,982 |
| 2024-11-12 | 97.45 | 98.8 | 94.24 | 95.35 | -3.04% | 109,111 | 1,053,205,558 |
| 2024-11-11 | 93.98 | 98.5 | 93.41 | 98.34 | +3.85% | 115,402 | 1,113,916,121 |
| 2024-11-08 | 97.57 | 98.01 | 94.65 | 94.69 | -0.5% | 98,099 | 940,431,721 |
| 2024-11-07 | 92.79 | 95.86 | 92.1 | 95.17 | +2.69% | 79,287 | 745,357,910 |
| 2024-11-06 | 93 | 94.19 | 90.39 | 92.68 | +0.63% | 88,272 | 819,208,459 |
| 2024-11-05 | 88.67 | 92.7 | 88.18 | 92.1 | +4.01% | 87,408 | 797,296,615 |
| 2024-11-04 | 87.51 | 89.17 | 87.38 | 88.55 | +1.41% | 53,113 | 467,988,165 |
| 2024-11-01 | 89 | 89.49 | 86.7 | 87.32 | -2.3% | 64,728 | 569,610,924 |
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：