股票概览
95.5
+5.27%
+4.78
92
开盘价
97.15
最高价
90.9
最低价
62,236
成交量
数据更新至: 2024-08-30
技术指标
88.06
MA5 (5日均线)
86.37
MA10 (10日均线)
86.72
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 92 | 97.15 | 90.9 | 95.5 | +5.27% | 62,236 | 589,378,591 |
| 2024-08-29 | 87.38 | 91.6 | 86.9 | 90.72 | +5.61% | 55,962 | 500,978,143 |
| 2024-08-28 | 87.1 | 88.85 | 85.1 | 85.9 | +1.48% | 50,159 | 435,940,217 |
| 2024-08-27 | 83.15 | 84.65 | 82.11 | 84.65 | +1.34% | 15,914 | 132,952,599 |
| 2024-08-26 | 84.5 | 85.6 | 83.11 | 83.53 | -1.73% | 13,988 | 117,321,061 |
| 2024-08-23 | 83.75 | 85.06 | 83.48 | 85 | +1.43% | 11,054 | 93,545,109 |
| 2024-08-22 | 85.06 | 85.68 | 83.58 | 83.8 | -1.5% | 20,042 | 168,726,364 |
| 2024-08-21 | 84.56 | 85.9 | 84.22 | 85.08 | +0.33% | 9,815 | 83,564,843 |
| 2024-08-20 | 84.74 | 85.79 | 84.08 | 84.8 | +0.07% | 14,064 | 119,368,955 |
| 2024-08-19 | 85.15 | 86.8 | 84.54 | 84.74 | -1.74% | 22,575 | 192,349,720 |
| 2024-08-16 | 85.77 | 87.77 | 84.5 | 86.24 | +0.96% | 20,205 | 174,343,686 |
| 2024-08-15 | 85.68 | 86.94 | 85 | 85.42 | -1.08% | 20,365 | 174,473,283 |
| 2024-08-14 | 86.01 | 87.18 | 85.77 | 86.35 | -0.12% | 13,000 | 112,471,456 |
| 2024-08-13 | 86.66 | 87.25 | 85.8 | 86.45 | -0.61% | 11,812 | 101,988,608 |
| 2024-08-12 | 87.44 | 88.38 | 86.89 | 86.98 | -0.9% | 9,344 | 81,733,339 |
| 2024-08-09 | 90 | 91.02 | 87.77 | 87.77 | -2.54% | 15,704 | 139,322,645 |
| 2024-08-08 | 89.51 | 91.1 | 87.58 | 90.06 | -0.1% | 21,982 | 196,519,710 |
| 2024-08-07 | 86.3 | 90.5 | 85.89 | 90.15 | +4.64% | 24,829 | 220,704,405 |
| 2024-08-06 | 85.83 | 86.55 | 85.08 | 86.15 | +1.28% | 20,756 | 178,217,461 |
| 2024-08-05 | 86 | 88.37 | 85 | 85.06 | -1.86% | 21,291 | 184,110,491 |
| 2024-08-02 | 86.29 | 89 | 86.18 | 86.67 | -0.91% | 14,878 | 130,555,639 |
| 2024-08-01 | 91.18 | 91.74 | 87.3 | 87.47 | -4.65% | 27,941 | 247,803,810 |
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：