股票概览
92.53
+1.66%
+1.51
91.9
开盘价
93.78
最高价
91.46
最低价
7,727
成交量
数据更新至: 2024-05-31
技术指标
98.75
MA5 (5日均线)
115.06
MA10 (10日均线)
126.60
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 | 91.9 | 93.78 | 91.46 | 92.53 | +1.66% | 7,727 | 71,872,259 |
| 2024-05-30 | 90.29 | 93.47 | 88.39 | 91.02 | +0.91% | 8,246 | 75,816,353 |
| 2024-05-29 | 91.71 | 93 | 89 | 90.2 | -1.18% | 6,744 | 60,928,224 |
| 2024-05-28 | 90.86 | 93.43 | 89.68 | 91.28 | -29.1% | 8,012 | 73,694,067 |
| 2024-05-27 | 129.57 | 129.57 | 124.18 | 128.74 | -0.66% | 6,213 | 78,303,294 |
| 2024-05-24 | 128.77 | 131.87 | 128.77 | 129.6 | -0.28% | 4,039 | 52,659,863 |
| 2024-05-23 | 132.5 | 132.5 | 129.3 | 129.97 | -1.26% | 3,606 | 47,042,403 |
| 2024-05-22 | 130 | 132.15 | 128.98 | 131.63 | +1.27% | 5,304 | 69,262,530 |
| 2024-05-21 | 136.22 | 136.22 | 129.5 | 129.98 | -4.17% | 9,473 | 124,612,847 |
| 2024-05-20 | 139.3 | 143 | 134.38 | 135.63 | -2.76% | 8,620 | 118,736,630 |
| 2024-05-17 | 137.35 | 139.99 | 136.51 | 139.48 | +1.08% | 4,149 | 57,436,411 |
| 2024-05-16 | 138.08 | 140.32 | 135.96 | 137.99 | +0.1% | 7,050 | 97,133,993 |
| 2024-05-15 | 138.09 | 141.36 | 137.54 | 137.85 | -0.2% | 3,333 | 46,412,580 |
| 2024-05-14 | 139.22 | 142.37 | 138 | 138.12 | -0.79% | 4,050 | 56,700,002 |
| 2024-05-13 | 140.01 | 144.9 | 137.4 | 139.22 | -1.89% | 6,475 | 90,606,980 |
| 2024-05-10 | 142.11 | 147.61 | 141.1 | 141.9 | +0.28% | 8,011 | 115,107,364 |
| 2024-05-09 | 136.02 | 142.9 | 134.22 | 141.5 | +5.05% | 11,255 | 157,905,553 |
| 2024-05-08 | 137 | 137.68 | 134.2 | 134.7 | -1.51% | 6,719 | 91,180,925 |
| 2024-05-07 | 133.7 | 136.9 | 132.9 | 136.77 | +2.2% | 7,289 | 98,961,628 |
| 2024-05-06 | 138 | 138 | 133.61 | 133.82 | -1.9% | 8,966 | 121,002,557 |
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：