股票概览
83.32
+1.58%
+1.3
81.84
开盘价
85.6
最高价
81.5
最低价
7,445
成交量
数据更新至: 2024-06-28
技术指标
83.02
MA5 (5日均线)
84.80
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 81.84 | 85.6 | 81.5 | 83.32 | +1.58% | 7,445 | 62,624,640 |
| 2024-06-27 | 84.5 | 84.68 | 81.37 | 82.02 | -2.93% | 6,933 | 57,012,145 |
| 2024-06-26 | 81.96 | 84.55 | 81.96 | 84.5 | +1.62% | 5,441 | 45,424,524 |
| 2024-06-25 | 82.01 | 84.47 | 82.01 | 83.15 | +1.27% | 7,619 | 63,525,828 |
| 2024-06-24 | 85.07 | 85.92 | 81.96 | 82.11 | -4.5% | 10,675 | 89,149,432 |
| 2024-06-21 | 84.9 | 86.55 | 84.63 | 85.98 | +0.05% | 5,052 | 43,423,881 |
| 2024-06-20 | 84.58 | 87.29 | 84.5 | 85.94 | +0.99% | 6,885 | 59,326,275 |
| 2024-06-19 | 87.62 | 88.18 | 84.54 | 85.1 | -2.69% | 8,103 | 69,574,051 |
| 2024-06-18 | 88.58 | 89.22 | 87.1 | 87.45 | -1.07% | 8,578 | 75,313,968 |
| 2024-06-17 | 89.97 | 90.33 | 88.01 | 88.4 | -1.45% | 11,867 | 105,540,327 |
| 2024-06-14 | 93.63 | 94.47 | 88.66 | 89.7 | -4.99% | 13,958 | 125,956,211 |
| 2024-06-13 | 93 | 95.8 | 91.41 | 94.41 | +1.73% | 9,445 | 88,750,173 |
| 2024-06-12 | 93.59 | 97.56 | 92.66 | 92.8 | -2.32% | 9,398 | 89,347,863 |
| 2024-06-11 | 90 | 95.52 | 90 | 95 | +0.53% | 10,092 | 94,727,423 |
| 2024-06-07 | 95.2 | 95.8 | 93.18 | 94.5 | +0.88% | 5,125 | 48,479,301 |
| 2024-06-06 | 94.51 | 95.7 | 92.43 | 93.68 | -0.87% | 7,315 | 68,791,492 |
| 2024-06-05 | 96.5 | 99.16 | 94.11 | 94.5 | 0% | 11,966 | 116,051,784 |
| 2024-06-04 | 91 | 95.93 | 91 | 94.5 | +1.83% | 7,920 | 74,804,379 |
| 2024-06-03 | 93.35 | 95.75 | 92 | 92.8 | +0.29% | 8,890 | 83,517,259 |
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：