股票概览
88.93
+3.39%
+2.92
86.88
开盘价
90
最高价
86.39
最低价
464,186
成交量
数据更新至: 2024-05-31
技术指标
86.84
MA5 (5日均线)
86.74
MA10 (10日均线)
86.56
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 | 86.88 | 90 | 86.39 | 88.93 | +3.39% | 464,186 | 4,120,288,493 |
| 2024-05-30 | 87.01 | 87.41 | 85.88 | 86.01 | -1.06% | 234,361 | 2,025,429,105 |
| 2024-05-29 | 85.75 | 87.5 | 84.91 | 86.93 | +1.38% | 280,778 | 2,430,786,936 |
| 2024-05-28 | 86.61 | 87.48 | 84.7 | 85.75 | -0.98% | 273,859 | 2,363,940,353 |
| 2024-05-27 | 85.76 | 87.38 | 84.93 | 86.6 | +2.96% | 308,430 | 2,659,401,371 |
| 2024-05-24 | 85.26 | 85.69 | 84 | 84.11 | -1.64% | 213,351 | 1,802,971,265 |
| 2024-05-23 | 86.63 | 87.68 | 84.84 | 85.51 | -1.76% | 272,199 | 2,343,240,753 |
| 2024-05-22 | 87.5 | 88.22 | 86.5 | 87.04 | -1.03% | 251,591 | 2,187,169,347 |
| 2024-05-21 | 88.5 | 89.51 | 86.76 | 87.95 | -0.64% | 341,286 | 3,009,956,093 |
| 2024-05-20 | 88.01 | 89.95 | 87.51 | 88.52 | +0.39% | 324,536 | 2,880,937,449 |
| 2024-05-17 | 85 | 88.8 | 84.81 | 88.18 | +3.74% | 466,566 | 4,079,367,767 |
| 2024-05-16 | 85.69 | 85.85 | 84 | 85 | +0.05% | 233,852 | 1,986,223,021 |
| 2024-05-15 | 86.4 | 86.41 | 84.6 | 84.96 | -2.65% | 291,723 | 2,489,552,624 |
| 2024-05-14 | 86 | 87.52 | 85.5 | 87.27 | +2.21% | 393,807 | 3,423,143,123 |
| 2024-05-13 | 84.01 | 86.69 | 83.21 | 85.38 | +0.9% | 380,709 | 3,264,599,558 |
| 2024-05-10 | 85 | 85.5 | 82.71 | 84.62 | -0.66% | 381,728 | 3,202,043,313 |
| 2024-05-09 | 84.91 | 85.88 | 84.07 | 85.18 | +0.41% | 330,177 | 2,813,839,170 |
| 2024-05-08 | 85.7 | 86.68 | 83.8 | 84.83 | -2.47% | 494,944 | 4,204,515,365 |
| 2024-05-07 | 92 | 92.5 | 86.05 | 86.98 | -4.89% | 792,352 | 6,983,026,878 |
| 2024-05-06 | 92.98 | 94.38 | 89.35 | 91.45 | +0.33% | 737,928 | 6,789,956,773 |
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：