股票概览
94.6
+0.61%
+0.57
94.03
开盘价
97.67
最高价
92.98
最低价
140,027
成交量
数据更新至: 2024-10-31
技术指标
92.62
MA5 (5日均线)
89.62
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 | 94.03 | 97.67 | 92.98 | 94.6 | +0.61% | 140,027 | 1,341,523,274 |
| 2024-10-30 | 91.9 | 95.92 | 88.22 | 94.03 | +4.48% | 150,967 | 1,377,588,615 |
| 2024-10-29 | 92 | 93.96 | 88.6 | 90 | -1.16% | 93,964 | 848,741,410 |
| 2024-10-28 | 92.6 | 92.8 | 89.53 | 91.06 | -2.53% | 108,336 | 980,103,233 |
| 2024-10-25 | 85.51 | 93.76 | 85.51 | 93.42 | +7.35% | 178,124 | 1,633,309,662 |
| 2024-10-24 | 90 | 90 | 86.01 | 87.02 | -4.79% | 113,049 | 991,564,173 |
| 2024-10-23 | 86.24 | 92.97 | 86.24 | 91.4 | +8.1% | 197,732 | 1,770,749,268 |
| 2024-10-22 | 83.4 | 84.86 | 82 | 84.55 | +1.38% | 110,971 | 928,660,460 |
| 2024-10-21 | 86 | 86.33 | 83.02 | 83.4 | -3.86% | 223,016 | 1,878,986,445 |
| 2024-10-18 | 81.83 | 89 | 81.8 | 86.75 | +4.54% | 178,792 | 1,538,274,769 |
| 2024-10-17 | 86.05 | 86.3 | 80.6 | 82.98 | -3.51% | 186,504 | 1,540,463,936 |
| 2024-10-16 | 92.37 | 93.36 | 85.19 | 86 | -8.9% | 158,523 | 1,387,057,078 |
| 2024-10-15 | 94.55 | 97.3 | 92.6 | 94.4 | -0.84% | 59,395 | 565,266,617 |
| 2024-10-14 | 94.64 | 96.16 | 92.1 | 95.2 | +0.47% | 69,198 | 652,826,849 |
| 2024-10-11 | 98.1 | 98.58 | 93.13 | 94.75 | -3.34% | 62,476 | 594,723,629 |
| 2024-10-10 | 97.88 | 102 | 97.4 | 98.02 | -0.12% | 99,605 | 993,152,062 |
| 2024-10-09 | 105 | 106.3 | 98 | 98.14 | -9.74% | 117,115 | 1,199,075,459 |
| 2024-10-08 | 111.8 | 111.8 | 99.99 | 108.73 | +6.93% | 162,793 | 1,739,046,528 |
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：