股票概览
81.8
-2.79%
-2.35
84.42
开盘价
86.6
最高价
81.71
最低价
115,473
成交量
数据更新至: 2024-11-22
技术指标
83.37
MA5 (5日均线)
87.32
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-22 | 84.42 | 86.6 | 81.71 | 81.8 | -2.79% | 115,473 | 978,498,583 |
| 2024-11-21 | 84.25 | 84.75 | 83.44 | 84.15 | -0.32% | 58,956 | 495,819,200 |
| 2024-11-20 | 84.88 | 85.02 | 83.3 | 84.42 | -0.19% | 78,043 | 657,341,085 |
| 2024-11-19 | 81.9 | 84.84 | 81.71 | 84.58 | +3.28% | 79,567 | 661,457,261 |
| 2024-11-18 | 85.08 | 85.93 | 81.45 | 81.89 | -3.75% | 99,771 | 829,392,101 |
| 2024-11-15 | 88 | 89.5 | 84 | 85.08 | -4.25% | 108,600 | 947,091,264 |
| 2024-11-14 | 92.2 | 92.4 | 88.5 | 88.86 | -4.06% | 112,140 | 1,014,208,478 |
| 2024-11-13 | 93.18 | 93.6 | 90.69 | 92.62 | -1.55% | 106,288 | 978,165,949 |
| 2024-11-12 | 95.83 | 96.5 | 93.23 | 94.08 | -1.71% | 143,471 | 1,355,999,788 |
| 2024-11-11 | 93 | 97.31 | 92.8 | 95.72 | +2.92% | 163,233 | 1,557,856,683 |
| 2024-11-08 | 95.69 | 97.69 | 92.67 | 93 | -1.47% | 167,382 | 1,590,691,799 |
| 2024-11-07 | 91.96 | 94.6 | 90.99 | 94.39 | +0.51% | 146,377 | 1,356,627,977 |
| 2024-11-06 | 89.06 | 97.97 | 88.81 | 93.91 | +5.45% | 260,053 | 2,430,717,992 |
| 2024-11-05 | 85.32 | 89.67 | 85.32 | 89.06 | +4.38% | 155,377 | 1,370,883,824 |
| 2024-11-04 | 83.44 | 85.77 | 83.03 | 85.32 | +1.27% | 101,795 | 863,116,173 |
| 2024-11-01 | 89 | 89.01 | 83.85 | 84.25 | -6.31% | 191,979 | 1,650,896,689 |
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：