股票概览
92.79
-1.83%
-1.73
94.3
开盘价
94.85
最高价
92.4
最低价
30,893
成交量
数据更新至: 2024-05-31
技术指标
91.92
MA5 (5日均线)
91.01
MA10 (10日均线)
90.98
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 | 94.3 | 94.85 | 92.4 | 92.79 | -1.83% | 30,893 | 288,214,765 |
| 2024-05-30 | 89.53 | 98.02 | 89.33 | 94.52 | +4.75% | 58,735 | 558,124,009 |
| 2024-05-29 | 90.01 | 91.42 | 89.4 | 90.23 | -0.39% | 19,426 | 175,602,331 |
| 2024-05-28 | 91.49 | 94.6 | 90.24 | 90.58 | -0.99% | 41,610 | 383,871,782 |
| 2024-05-27 | 85.6 | 91.62 | 82.34 | 91.49 | +7.57% | 50,868 | 442,936,126 |
| 2024-05-24 | 89.95 | 90.49 | 84.9 | 85.05 | -5.45% | 38,054 | 330,786,455 |
| 2024-05-23 | 91.7 | 92.24 | 89.8 | 89.95 | -1.88% | 18,413 | 167,124,819 |
| 2024-05-22 | 92.2 | 92.2 | 89.7 | 91.67 | -0.57% | 20,415 | 185,946,516 |
| 2024-05-21 | 91.9 | 93.6 | 90.03 | 92.2 | +0.66% | 29,420 | 270,925,175 |
| 2024-05-20 | 89.2 | 93.64 | 88.4 | 91.6 | +2.63% | 36,261 | 332,393,245 |
| 2024-05-17 | 88.49 | 89.3 | 87.04 | 89.25 | +0.86% | 20,569 | 181,630,380 |
| 2024-05-16 | 89.76 | 90.56 | 88.1 | 88.49 | -0.82% | 21,212 | 189,573,102 |
| 2024-05-15 | 88.65 | 90.48 | 86.81 | 89.22 | +0.64% | 22,311 | 198,864,685 |
| 2024-05-14 | 91.09 | 92.71 | 88.2 | 88.65 | -1.92% | 31,944 | 285,803,279 |
| 2024-05-13 | 92.53 | 93.79 | 90.01 | 90.39 | -4.05% | 30,475 | 279,488,868 |
| 2024-05-10 | 95.92 | 96.39 | 92.3 | 94.21 | -1.78% | 38,711 | 364,472,291 |
| 2024-05-09 | 88.7 | 99.99 | 88.7 | 95.92 | +8.32% | 97,063 | 930,818,649 |
| 2024-05-08 | 91.5 | 91.5 | 87.8 | 88.55 | -2.81% | 32,791 | 292,943,676 |
| 2024-05-07 | 93.82 | 94 | 91.01 | 91.11 | -2.89% | 31,504 | 289,504,297 |
| 2024-05-06 | 91.65 | 94.65 | 91.5 | 93.82 | +4.22% | 49,646 | 462,580,997 |
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：