股票概览
90.8
+2.1%
+1.87
87.97
开盘价
91.2
最高价
87.96
最低价
18,317
成交量
数据更新至: 2024-07-31
技术指标
88.12
MA5 (5日均线)
89.89
MA10 (10日均线)
89.21
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 87.97 | 91.2 | 87.96 | 90.8 | +2.1% | 18,317 | 164,902,985 |
| 2024-07-30 | 86.98 | 89.33 | 84.35 | 88.93 | +2.37% | 12,404 | 108,296,986 |
| 2024-07-29 | 88 | 89.98 | 86.51 | 86.87 | -1.06% | 10,855 | 95,532,430 |
| 2024-07-26 | 86.44 | 88.56 | 86.05 | 87.8 | +1.88% | 8,370 | 73,238,714 |
| 2024-07-25 | 86.02 | 87.56 | 85.74 | 86.18 | -0.94% | 9,215 | 79,666,232 |
| 2024-07-24 | 89.36 | 89.8 | 86.18 | 87 | -2.64% | 15,444 | 135,501,825 |
| 2024-07-23 | 94.98 | 95.5 | 89 | 89.36 | -5.94% | 17,708 | 161,750,113 |
| 2024-07-22 | 93.78 | 95 | 92.79 | 95 | +2.14% | 16,927 | 159,506,881 |
| 2024-07-19 | 93.01 | 94.5 | 91.8 | 93.01 | -0.98% | 17,718 | 164,972,117 |
| 2024-07-18 | 91.52 | 94.62 | 90.88 | 93.93 | +1.55% | 19,491 | 181,245,102 |
| 2024-07-17 | 90.35 | 93.25 | 89.01 | 92.5 | +1.97% | 20,420 | 187,244,549 |
| 2024-07-16 | 89.86 | 90.78 | 88.62 | 90.71 | +0.42% | 14,241 | 128,114,615 |
| 2024-07-15 | 89.07 | 91.32 | 89 | 90.33 | +1.72% | 11,620 | 104,685,647 |
| 2024-07-12 | 87.79 | 89.45 | 86.5 | 88.8 | +0.9% | 10,387 | 91,627,629 |
| 2024-07-11 | 87.9 | 88.8 | 86.38 | 88.01 | +1.22% | 13,491 | 118,245,133 |
| 2024-07-10 | 89.48 | 89.48 | 86.92 | 86.95 | -2.18% | 11,749 | 103,152,715 |
| 2024-07-09 | 86.1 | 89.26 | 85.98 | 88.89 | +3.23% | 15,703 | 137,931,035 |
| 2024-07-08 | 85.98 | 88.21 | 85.5 | 86.11 | +0.21% | 14,149 | 123,286,311 |
| 2024-07-05 | 87.49 | 87.5 | 83.75 | 85.93 | -1.33% | 15,676 | 133,809,859 |
| 2024-07-04 | 87.7 | 88.89 | 86.8 | 87.09 | -0.77% | 13,864 | 121,791,532 |
| 2024-07-03 | 84.25 | 87.98 | 83.58 | 87.77 | +3.72% | 15,537 | 134,261,442 |
| 2024-07-02 | 85.21 | 86.39 | 84.04 | 84.62 | -0.69% | 10,136 | 86,365,121 |
| 2024-07-01 | 84.87 | 86 | 82.5 | 85.21 | +0.83% | 13,448 | 113,390,127 |
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：