股票概览
91.13
+3.39%
+2.99
88.5
开盘价
92.8
最高价
87.55
最低价
138,241
成交量
数据更新至: 2024-11-29
技术指标
85.11
MA5 (5日均线)
85.78
MA10 (10日均线)
86.29
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 | 88.5 | 92.8 | 87.55 | 91.13 | +3.39% | 138,241 | 1,242,724,808 |
| 2024-11-28 | 82.02 | 89.66 | 80.01 | 88.14 | +7.49% | 147,991 | 1,277,283,547 |
| 2024-11-27 | 81.13 | 82.65 | 78.82 | 82 | +0.48% | 83,678 | 677,914,452 |
| 2024-11-26 | 82.41 | 83.52 | 80.41 | 81.61 | -1.28% | 78,774 | 644,534,326 |
| 2024-11-25 | 86.06 | 86.94 | 80.93 | 82.67 | -3.03% | 99,166 | 825,412,069 |
| 2024-11-22 | 90.4 | 92.18 | 84.77 | 85.25 | -3.52% | 120,670 | 1,066,915,793 |
| 2024-11-21 | 87.65 | 90.49 | 86.81 | 88.36 | +0.49% | 90,313 | 800,954,115 |
| 2024-11-20 | 86.94 | 88.49 | 85.99 | 87.93 | +0.77% | 104,213 | 910,550,200 |
| 2024-11-19 | 84.24 | 87.77 | 83.29 | 87.26 | +4.62% | 111,986 | 957,995,087 |
| 2024-11-18 | 83.5 | 86.85 | 79.7 | 83.41 | +0.11% | 125,431 | 1,049,224,125 |
| 2024-11-15 | 85.48 | 88.2 | 83.01 | 83.32 | -2.89% | 116,258 | 998,273,829 |
| 2024-11-14 | 90.01 | 92.66 | 85.54 | 85.8 | -6.1% | 154,398 | 1,367,041,539 |
| 2024-11-13 | 90.11 | 93.93 | 89.68 | 91.37 | -0.14% | 118,160 | 1,083,435,407 |
| 2024-11-12 | 93.74 | 94.24 | 89.75 | 91.5 | -0.93% | 130,082 | 1,192,103,146 |
| 2024-11-11 | 90.01 | 94.03 | 88.7 | 92.36 | +0.94% | 138,690 | 1,280,821,906 |
| 2024-11-08 | 92 | 97.48 | 89.87 | 91.5 | -0.31% | 179,281 | 1,673,273,296 |
| 2024-11-07 | 82.99 | 91.93 | 82.53 | 91.78 | +9.31% | 194,281 | 1,702,957,042 |
| 2024-11-06 | 81 | 86.23 | 79.24 | 83.96 | +3.5% | 201,774 | 1,661,411,349 |
| 2024-11-05 | 75.29 | 81.55 | 74.71 | 81.12 | +7.76% | 201,007 | 1,593,338,365 |
| 2024-11-04 | 70.37 | 75.28 | 70.3 | 75.28 | +6.99% | 162,122 | 1,191,196,245 |
| 2024-11-01 | 72.81 | 73.26 | 69.6 | 70.36 | -4.01% | 125,481 | 893,619,445 |
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：