股票概览
80.86
-2.7%
-2.24
82.81
开盘价
83.33
最高价
80.86
最低价
190,360
成交量
数据更新至: 2024-06-28
技术指标
83.88
MA5 (5日均线)
84.18
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 82.81 | 83.33 | 80.86 | 80.86 | -2.7% | 190,360 | 1,554,546,092 |
| 2024-06-27 | 85.1 | 85.45 | 82.07 | 83.1 | -2.68% | 182,365 | 1,515,362,316 |
| 2024-06-26 | 85.48 | 85.8 | 84.66 | 85.39 | -0.45% | 82,364 | 703,111,210 |
| 2024-06-25 | 84.68 | 86.25 | 83.85 | 85.78 | +1.78% | 132,209 | 1,130,044,495 |
| 2024-06-24 | 83.4 | 84.47 | 82.47 | 84.28 | +1.18% | 113,689 | 950,428,470 |
| 2024-06-21 | 84.04 | 84.3 | 82.51 | 83.3 | -0.88% | 94,079 | 783,077,014 |
| 2024-06-20 | 84.21 | 85.6 | 83.94 | 84.04 | -0.19% | 88,540 | 747,826,012 |
| 2024-06-19 | 85.12 | 85.3 | 83.77 | 84.2 | -1.09% | 118,025 | 993,727,389 |
| 2024-06-18 | 85.81 | 86.05 | 84.61 | 85.13 | -0.72% | 75,875 | 646,095,027 |
| 2024-06-17 | 86.15 | 87.08 | 85.37 | 85.75 | -0.83% | 99,565 | 856,106,648 |
| 2024-06-14 | 85.53 | 87.15 | 83.92 | 86.47 | +0.83% | 154,342 | 1,318,115,955 |
| 2024-06-13 | 86.78 | 86.85 | 85.01 | 85.76 | -1.03% | 101,181 | 867,162,741 |
| 2024-06-12 | 88.31 | 88.49 | 85.77 | 86.65 | -1.87% | 117,532 | 1,018,061,590 |
| 2024-06-11 | 88.18 | 88.65 | 87.04 | 88.3 | +0.35% | 73,562 | 646,381,076 |
| 2024-06-07 | 89.71 | 89.8 | 87.5 | 87.99 | -0.91% | 75,729 | 668,137,933 |
| 2024-06-06 | 88.2 | 90.28 | 88.14 | 88.8 | +0.75% | 98,514 | 879,520,991 |
| 2024-06-05 | 88.5 | 88.53 | 87.66 | 88.14 | +0.05% | 51,998 | 458,337,869 |
| 2024-06-04 | 87.18 | 88.75 | 87.01 | 88.1 | +1.01% | 86,283 | 761,120,086 |
| 2024-06-03 | 87.25 | 87.95 | 86.8 | 87.22 | -0.38% | 97,822 | 853,371,080 |
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：