股票概览
90.99
+7.03%
+5.98
85.1
开盘价
91.23
最高价
84.42
最低价
54,196
成交量
数据更新至: 2024-11-29
技术指标
87.04
MA5 (5日均线)
88.03
MA10 (10日均线)
88.49
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 | 85.1 | 91.23 | 84.42 | 90.99 | +7.03% | 54,196 | 481,258,872 |
| 2024-11-28 | 86.5 | 87.58 | 84.62 | 85.01 | -1.72% | 22,027 | 188,784,679 |
| 2024-11-27 | 84.41 | 86.59 | 79.3 | 86.5 | +1.76% | 44,399 | 367,730,175 |
| 2024-11-26 | 88.24 | 88.6 | 84.95 | 85 | -3.06% | 21,124 | 182,753,238 |
| 2024-11-25 | 86.91 | 88.94 | 85.8 | 87.68 | +0.9% | 19,618 | 171,282,768 |
| 2024-11-22 | 89.48 | 90.81 | 85.65 | 86.9 | -2.91% | 27,694 | 244,408,140 |
| 2024-11-21 | 92.92 | 93 | 89 | 89.5 | -2.8% | 24,330 | 221,169,770 |
| 2024-11-20 | 91 | 92.48 | 89.36 | 92.08 | +1.19% | 27,728 | 252,724,049 |
| 2024-11-19 | 85.52 | 91.2 | 85.52 | 91 | +6.3% | 40,188 | 357,272,089 |
| 2024-11-18 | 86.61 | 87.3 | 82 | 85.61 | -0.57% | 39,019 | 329,775,615 |
| 2024-11-15 | 87.07 | 90.9 | 85.84 | 86.1 | -2.46% | 41,118 | 360,467,561 |
| 2024-11-14 | 92.01 | 92.92 | 88.21 | 88.27 | -4.57% | 33,892 | 303,130,202 |
| 2024-11-13 | 93 | 95.36 | 89.5 | 92.5 | -1.84% | 45,482 | 417,432,371 |
| 2024-11-12 | 91.4 | 96.75 | 91.11 | 94.23 | +2.5% | 48,349 | 456,266,362 |
| 2024-11-11 | 91.01 | 93.35 | 87.75 | 91.93 | +1.04% | 48,789 | 444,728,450 |
| 2024-11-08 | 86.13 | 93.03 | 86.12 | 90.98 | +5.62% | 59,066 | 536,850,910 |
| 2024-11-07 | 86.75 | 89.19 | 85 | 86.14 | -1.87% | 37,932 | 326,213,522 |
| 2024-11-06 | 85.67 | 89.56 | 84.5 | 87.78 | +2.53% | 45,776 | 401,178,149 |
| 2024-11-05 | 85.95 | 87.97 | 83.91 | 85.61 | -0.45% | 42,734 | 365,894,740 |
| 2024-11-04 | 84 | 86.28 | 80.22 | 86 | +0.35% | 39,913 | 334,542,271 |
| 2024-11-01 | 87.65 | 91.58 | 84.36 | 85.7 | -2.81% | 54,160 | 473,594,372 |
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：