股票概览
91.48
+2.76%
+2.46
88.75
开盘价
91.6
最高价
88.75
最低价
17,654
成交量
数据更新至: 2024-08-30
技术指标
88.84
MA5 (5日均线)
89.06
MA10 (10日均线)
90.69
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 | 88.75 | 91.6 | 88.75 | 91.48 | +2.76% | 17,654 | 159,757,130 |
| 2024-08-29 | 88.27 | 90.33 | 87.89 | 89.02 | +0.41% | 8,510 | 75,966,139 |
| 2024-08-28 | 87.41 | 88.86 | 87.16 | 88.66 | +1.56% | 8,747 | 77,078,672 |
| 2024-08-27 | 87.45 | 88.8 | 86.94 | 87.3 | -0.52% | 6,786 | 59,653,380 |
| 2024-08-26 | 87.97 | 89.58 | 87.4 | 87.76 | -0.27% | 8,303 | 73,252,145 |
| 2024-08-23 | 88.88 | 88.88 | 86.2 | 88 | -0.56% | 9,286 | 81,070,895 |
| 2024-08-22 | 88.82 | 89.83 | 87.62 | 88.5 | -0.35% | 6,874 | 60,939,779 |
| 2024-08-21 | 89.6 | 91.2 | 88.03 | 88.81 | -1% | 10,490 | 93,663,976 |
| 2024-08-20 | 91.73 | 92 | 89.53 | 89.71 | -1.85% | 6,985 | 63,153,081 |
| 2024-08-19 | 92.03 | 92.55 | 90.11 | 91.4 | -0.19% | 9,800 | 89,572,791 |
| 2024-08-16 | 94.49 | 94.49 | 91.42 | 91.57 | -1.27% | 8,260 | 76,220,018 |
| 2024-08-15 | 92.96 | 93.51 | 91.51 | 92.75 | +0.48% | 14,333 | 132,823,136 |
| 2024-08-14 | 94.88 | 95.5 | 92.3 | 92.31 | -2.02% | 10,056 | 93,748,920 |
| 2024-08-13 | 94.98 | 95.33 | 91.9 | 94.21 | +0.02% | 15,756 | 147,207,879 |
| 2024-08-12 | 94.6 | 97.76 | 93.8 | 94.19 | -1.4% | 15,151 | 144,590,490 |
| 2024-08-09 | 98.7 | 99 | 95.18 | 95.53 | -1.11% | 19,109 | 185,124,541 |
| 2024-08-08 | 94.99 | 98 | 92.88 | 96.6 | +5.83% | 36,633 | 349,850,545 |
| 2024-08-07 | 87.77 | 93.49 | 87.35 | 91.28 | +3.55% | 17,975 | 163,790,243 |
| 2024-08-06 | 88.17 | 88.7 | 86.62 | 88.15 | +1.72% | 8,453 | 73,942,987 |
| 2024-08-05 | 88.97 | 90 | 86.58 | 86.66 | -3.29% | 12,449 | 109,555,706 |
| 2024-08-02 | 90.5 | 92.49 | 89.49 | 89.61 | -2.6% | 11,922 | 108,408,810 |
| 2024-08-01 | 90.44 | 93.2 | 90.21 | 92 | +1.32% | 16,197 | 149,144,943 |
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：