股票概览
85.01
-0.27%
-0.23
85.22
开盘价
86.74
最高价
85.01
最低价
15,712
成交量
数据更新至: 2024-05-31
技术指标
84.99
MA5 (5日均线)
86.35
MA10 (10日均线)
90.60
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 | 85.22 | 86.74 | 85.01 | 85.01 | -0.27% | 15,712 | 134,778,713 |
| 2024-05-30 | 84.18 | 85.57 | 83.12 | 85.24 | +1.08% | 19,879 | 167,806,926 |
| 2024-05-29 | 83.91 | 86.49 | 83.77 | 84.33 | +0.36% | 18,989 | 161,880,918 |
| 2024-05-28 | 86.2 | 86.32 | 83.57 | 84.03 | -2.65% | 26,893 | 227,394,512 |
| 2024-05-27 | 84.51 | 86.88 | 83.23 | 86.32 | +1.98% | 24,181 | 205,775,146 |
| 2024-05-24 | 87.74 | 88 | 84.63 | 84.64 | -3.6% | 28,126 | 241,120,937 |
| 2024-05-23 | 89.18 | 89.18 | 87.28 | 87.8 | -1.97% | 29,257 | 257,311,987 |
| 2024-05-22 | 87.1 | 89.69 | 87 | 89.56 | +2.67% | 36,822 | 325,526,505 |
| 2024-05-21 | 88.86 | 89.09 | 86.95 | 87.23 | -2.31% | 28,622 | 250,741,683 |
| 2024-05-20 | 89.91 | 90.13 | 87.18 | 89.29 | -0.68% | 42,847 | 379,181,251 |
| 2024-05-17 | 90.01 | 90.64 | 88.82 | 89.9 | -0.55% | 28,892 | 258,257,771 |
| 2024-05-16 | 91.82 | 92.35 | 90.3 | 90.4 | -1.31% | 24,282 | 220,750,276 |
| 2024-05-15 | 92.42 | 93.39 | 91.5 | 91.6 | -0.89% | 8,676 | 80,096,055 |
| 2024-05-14 | 94.06 | 94.76 | 92.3 | 92.42 | -1.28% | 13,720 | 127,735,844 |
| 2024-05-13 | 96.51 | 96.75 | 93.5 | 93.62 | -3.96% | 23,885 | 225,957,464 |
| 2024-05-10 | 99.29 | 99.84 | 96.8 | 97.48 | -1.82% | 11,970 | 116,958,545 |
| 2024-05-09 | 95.53 | 99.86 | 95.18 | 99.29 | +4.08% | 18,659 | 183,383,241 |
| 2024-05-08 | 98.4 | 98.49 | 95.3 | 95.4 | -2.97% | 14,398 | 138,631,000 |
| 2024-05-07 | 100.43 | 100.99 | 98.22 | 98.32 | -1.86% | 14,955 | 148,253,740 |
| 2024-05-06 | 100 | 101.58 | 98.51 | 100.18 | +1.71% | 18,366 | 184,455,463 |
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：