股票概览
85.62
-0.52%
-0.45
85.98
开盘价
86
最高价
84
最低价
54,384
成交量
数据更新至: 2024-10-31
技术指标
88.05
MA5 (5日均线)
88.07
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 85.98 | 86 | 84 | 85.62 | -0.52% | 54,384 | 463,256,532 |
| 2024-10-30 | 88.01 | 88.88 | 85.23 | 86.07 | -3.16% | 67,831 | 586,296,398 |
| 2024-10-29 | 89.5 | 93.77 | 87.2 | 88.88 | -3.17% | 112,042 | 1,004,821,179 |
| 2024-10-28 | 88.08 | 91.98 | 87.02 | 91.79 | +4.44% | 86,011 | 774,509,704 |
| 2024-10-25 | 86.25 | 88.99 | 86.2 | 87.89 | +1.14% | 43,385 | 381,247,038 |
| 2024-10-24 | 88 | 89.33 | 86.52 | 86.9 | -1.76% | 43,499 | 381,067,162 |
| 2024-10-23 | 87 | 89.5 | 86.21 | 88.46 | +1.7% | 71,959 | 635,938,392 |
| 2024-10-22 | 86.43 | 87.52 | 85.21 | 86.98 | +0.61% | 74,895 | 648,751,905 |
| 2024-10-21 | 92 | 92 | 85.34 | 86.45 | -5.66% | 137,983 | 1,197,403,781 |
| 2024-10-18 | 89.06 | 94.2 | 88.56 | 91.64 | +2.36% | 64,826 | 588,980,525 |
| 2024-10-17 | 91.6 | 92.8 | 89.35 | 89.53 | -2.36% | 34,701 | 315,259,619 |
| 2024-10-16 | 90.89 | 93.54 | 89.06 | 91.69 | -0.74% | 51,234 | 467,303,857 |
| 2024-10-15 | 97.18 | 97.18 | 92.37 | 92.37 | -5.17% | 37,637 | 356,528,233 |
| 2024-10-14 | 95 | 97.6 | 92.33 | 97.41 | +2.59% | 50,219 | 479,267,491 |
| 2024-10-11 | 98 | 99.31 | 93.8 | 94.95 | -3.67% | 50,059 | 482,041,135 |
| 2024-10-10 | 96.45 | 101.49 | 95.51 | 98.57 | +2.2% | 73,363 | 727,881,868 |
| 2024-10-09 | 100 | 100 | 92.89 | 96.45 | -6.33% | 120,852 | 1,168,561,124 |
| 2024-10-08 | 109.27 | 109.27 | 98 | 102.97 | +3.65% | 173,025 | 1,808,348,559 |
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：