股票概览
82.32
+1.04%
+0.85
81.35
开盘价
82.89
最高价
81.07
最低价
2,965
成交量
数据更新至: 2024-05-31
技术指标
84.40
MA5 (5日均线)
85.84
MA10 (10日均线)
87.99
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 81.35 | 82.89 | 81.07 | 82.32 | +1.04% | 2,965 | 24,420,585 |
| 2024-05-30 | 83.79 | 83.79 | 80.01 | 81.47 | -2.76% | 6,971 | 56,700,012 |
| 2024-05-29 | 86.46 | 87.94 | 82.84 | 83.78 | -4.1% | 4,301 | 36,768,843 |
| 2024-05-28 | 86.66 | 88 | 86.06 | 87.36 | +0.36% | 2,003 | 17,412,219 |
| 2024-05-27 | 86.45 | 87.68 | 85.71 | 87.05 | +1.5% | 2,074 | 17,970,786 |
| 2024-05-24 | 87.7 | 87.7 | 85.76 | 85.76 | -2.28% | 2,278 | 19,689,754 |
| 2024-05-23 | 87.08 | 87.98 | 85.88 | 87.76 | +0.85% | 2,805 | 24,538,909 |
| 2024-05-22 | 88.86 | 89.68 | 86.82 | 87.02 | -2.02% | 4,067 | 35,646,548 |
| 2024-05-21 | 87.3 | 89.2 | 86.53 | 88.81 | +2.02% | 4,230 | 37,346,000 |
| 2024-05-20 | 86 | 87.58 | 85.86 | 87.05 | +1.22% | 2,544 | 22,044,020 |
| 2024-05-17 | 87.33 | 87.88 | 85 | 86 | -1.53% | 4,361 | 37,669,818 |
| 2024-05-16 | 89.25 | 89.25 | 86.89 | 87.34 | -2.14% | 5,568 | 48,741,743 |
| 2024-05-15 | 91.08 | 91.49 | 87.4 | 89.25 | -2.03% | 6,648 | 59,033,662 |
| 2024-05-14 | 89.95 | 91.66 | 89.7 | 91.1 | +1.22% | 3,325 | 30,256,957 |
| 2024-05-13 | 89.97 | 90.68 | 88.6 | 90 | -0.44% | 4,149 | 37,127,257 |
| 2024-05-10 | 90.9 | 91.75 | 90.17 | 90.4 | -0.9% | 3,402 | 30,863,035 |
| 2024-05-09 | 91 | 92.32 | 90.82 | 91.22 | -0.41% | 6,285 | 57,489,199 |
| 2024-05-08 | 94 | 94.58 | 90.61 | 91.6 | -2.54% | 7,667 | 70,467,643 |
| 2024-05-07 | 90.49 | 94.46 | 89.8 | 93.99 | +3.87% | 10,094 | 93,634,346 |
| 2024-05-06 | 91.3 | 91.3 | 88.18 | 90.49 | -0.1% | 9,881 | 88,989,179 |
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：