股票概览
87.12
+2.25%
+1.92
83.04
开盘价
88.87
最高价
83.04
最低价
12,558
成交量
数据更新至: 2024-08-30
技术指标
83.71
MA5 (5日均线)
81.89
MA10 (10日均线)
83.93
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 | 83.04 | 88.87 | 83.04 | 87.12 | +2.25% | 12,558 | 109,932,089 |
| 2024-08-29 | 83.9 | 86.46 | 82.73 | 85.2 | +1.43% | 7,273 | 61,892,112 |
| 2024-08-28 | 82.5 | 85.88 | 82.03 | 84 | +1.82% | 10,795 | 91,038,729 |
| 2024-08-27 | 84 | 84 | 80.62 | 82.5 | +3.5% | 14,426 | 119,231,961 |
| 2024-08-26 | 80.56 | 82.2 | 77.76 | 79.71 | -0.91% | 11,146 | 88,424,508 |
| 2024-08-23 | 79.41 | 81.4 | 78.94 | 80.44 | +1.76% | 8,222 | 66,070,342 |
| 2024-08-22 | 79.83 | 81.49 | 78.77 | 79.05 | -1.08% | 5,989 | 48,101,942 |
| 2024-08-21 | 79.18 | 80.88 | 79.18 | 79.91 | +0.04% | 4,121 | 33,040,140 |
| 2024-08-20 | 81.11 | 82 | 79.52 | 79.88 | -1.52% | 6,665 | 53,435,638 |
| 2024-08-19 | 81.23 | 83.3 | 80.41 | 81.11 | -0.34% | 6,981 | 57,136,958 |
| 2024-08-16 | 83.09 | 83.62 | 81.35 | 81.39 | -2.05% | 8,841 | 72,758,438 |
| 2024-08-15 | 82.81 | 85.11 | 82 | 83.09 | +0.22% | 6,295 | 52,528,622 |
| 2024-08-14 | 85.08 | 85.18 | 82.7 | 82.91 | -2.11% | 5,525 | 46,072,412 |
| 2024-08-13 | 86.07 | 86.98 | 83.37 | 84.7 | -1.59% | 9,950 | 84,480,456 |
| 2024-08-12 | 87.72 | 88.66 | 85.7 | 86.07 | -2.6% | 4,946 | 42,881,561 |
| 2024-08-09 | 91 | 91.68 | 88 | 88.37 | -1.64% | 6,030 | 53,762,983 |
| 2024-08-08 | 87.3 | 92.78 | 86.01 | 89.84 | +2.34% | 8,134 | 73,037,241 |
| 2024-08-07 | 90 | 90.26 | 87.62 | 87.79 | -1.48% | 3,664 | 32,391,077 |
| 2024-08-06 | 87.49 | 89.4 | 86.77 | 89.11 | +3.04% | 6,529 | 57,548,389 |
| 2024-08-05 | 89.15 | 90.37 | 86.48 | 86.48 | -2.94% | 9,097 | 80,179,245 |
| 2024-08-02 | 94.8 | 95.6 | 89.1 | 89.1 | -6.55% | 11,867 | 109,031,845 |
| 2024-08-01 | 94.8 | 97.6 | 92.52 | 95.35 | +2.31% | 10,661 | 101,527,503 |
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：