股票概览
92.78
+1.55%
+1.42
91.39
开盘价
94.66
最高价
90.49
最低价
86,419
成交量
数据更新至: 2024-11-29
技术指标
91.81
MA5 (5日均线)
93.13
MA10 (10日均线)
96.98
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 | 91.39 | 94.66 | 90.49 | 92.78 | +1.55% | 86,419 | 800,331,973 |
| 2024-11-28 | 93.14 | 93.68 | 91.2 | 91.36 | -1.76% | 71,077 | 657,378,891 |
| 2024-11-27 | 90 | 93 | 89 | 93 | +2.98% | 83,509 | 763,103,642 |
| 2024-11-26 | 91.2 | 92.48 | 90.3 | 90.31 | -1.4% | 58,978 | 538,637,297 |
| 2024-11-25 | 92.66 | 93.74 | 89.26 | 91.59 | -1.28% | 103,216 | 938,332,596 |
| 2024-11-22 | 96.24 | 99.93 | 92.5 | 92.78 | -2.59% | 145,135 | 1,411,409,615 |
| 2024-11-21 | 95.44 | 96.19 | 94.32 | 95.25 | -0.42% | 66,847 | 638,366,149 |
| 2024-11-20 | 96 | 96.44 | 94.6 | 95.65 | -0.56% | 75,860 | 724,156,959 |
| 2024-11-19 | 92.71 | 96.32 | 91.71 | 96.19 | +4.09% | 108,038 | 1,016,320,838 |
| 2024-11-18 | 94.22 | 95.18 | 90.78 | 92.41 | -1.88% | 120,112 | 1,108,599,278 |
| 2024-11-15 | 98 | 99.69 | 93.83 | 94.18 | -4.6% | 140,206 | 1,352,930,405 |
| 2024-11-14 | 103.02 | 103.8 | 98.57 | 98.72 | -4.99% | 121,765 | 1,231,083,527 |
| 2024-11-13 | 103 | 104.13 | 101.11 | 103.9 | -0.55% | 135,510 | 1,390,584,504 |
| 2024-11-12 | 104.99 | 108.47 | 102.17 | 104.47 | -1.53% | 220,203 | 2,294,959,559 |
| 2024-11-11 | 102.55 | 107.4 | 102.16 | 106.09 | +3.24% | 207,230 | 2,186,753,636 |
| 2024-11-08 | 107.5 | 108.88 | 102.7 | 102.76 | -1.83% | 224,683 | 2,379,230,768 |
| 2024-11-07 | 102 | 105.5 | 101 | 104.68 | +3.34% | 177,467 | 1,836,066,748 |
| 2024-11-06 | 103.02 | 105.66 | 100.12 | 101.3 | +1.28% | 235,681 | 2,431,709,103 |
| 2024-11-05 | 92.03 | 100.23 | 91.51 | 100.02 | +8.49% | 249,047 | 2,425,933,667 |
| 2024-11-04 | 90.05 | 92.62 | 90.05 | 92.19 | +1.02% | 99,199 | 911,944,827 |
| 2024-11-01 | 94.6 | 95.45 | 91.12 | 91.26 | -4.62% | 157,102 | 1,455,403,483 |
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：