股票概览
91.94
+0.63%
+0.58
92.75
开盘价
93.5
最高价
90.68
最低价
8,211
成交量
数据更新至: 2024-08-30
技术指标
89.51
MA5 (5日均线)
89.28
MA10 (10日均线)
93.88
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 | 92.75 | 93.5 | 90.68 | 91.94 | +0.63% | 8,211 | 75,965,953 |
| 2024-08-29 | 89.75 | 92.22 | 88.02 | 91.36 | +2.08% | 9,077 | 82,163,197 |
| 2024-08-28 | 87.02 | 91 | 86.87 | 89.5 | +2.33% | 7,467 | 66,779,227 |
| 2024-08-27 | 86.87 | 88.31 | 86.02 | 87.46 | +0.17% | 6,106 | 53,168,295 |
| 2024-08-26 | 87.23 | 89.13 | 85.88 | 87.31 | -0.22% | 7,579 | 65,961,335 |
| 2024-08-23 | 87.71 | 88.18 | 86.4 | 87.5 | -0.35% | 7,203 | 62,792,781 |
| 2024-08-22 | 87.89 | 88.85 | 87.03 | 87.81 | -0.37% | 5,562 | 48,899,163 |
| 2024-08-21 | 89.1 | 90.89 | 87.61 | 88.14 | -0.88% | 6,917 | 61,570,055 |
| 2024-08-20 | 92.3 | 93.09 | 88.68 | 88.92 | -4.2% | 8,387 | 75,338,157 |
| 2024-08-19 | 93.6 | 96.73 | 92.46 | 92.82 | -0.89% | 7,126 | 67,062,315 |
| 2024-08-16 | 95.6 | 95.72 | 93.03 | 93.65 | -2.1% | 7,874 | 74,463,316 |
| 2024-08-15 | 96.89 | 99.5 | 95.1 | 95.66 | -0.9% | 6,780 | 65,660,458 |
| 2024-08-14 | 99.06 | 99.29 | 96.18 | 96.53 | -2.8% | 4,753 | 46,144,536 |
| 2024-08-13 | 99.94 | 99.98 | 97.74 | 99.31 | -0.59% | 4,439 | 43,839,771 |
| 2024-08-12 | 99.59 | 101.8 | 97.56 | 99.9 | +0.31% | 5,250 | 52,312,864 |
| 2024-08-09 | 102.05 | 103.6 | 99.51 | 99.59 | -1.44% | 5,738 | 58,013,342 |
| 2024-08-08 | 100.23 | 102.98 | 99.33 | 101.04 | +0.71% | 6,834 | 69,272,370 |
| 2024-08-07 | 100.99 | 101.88 | 99 | 100.33 | -1.63% | 7,644 | 76,430,172 |
| 2024-08-06 | 98.98 | 103.11 | 97.3 | 101.99 | +5.26% | 12,372 | 125,320,987 |
| 2024-08-05 | 101.75 | 103.62 | 96.88 | 96.89 | -6.17% | 13,611 | 135,386,771 |
| 2024-08-02 | 104.36 | 107.39 | 102.37 | 103.26 | -1.28% | 7,383 | 77,286,522 |
| 2024-08-01 | 107.01 | 109.51 | 103.78 | 104.6 | -2.57% | 9,313 | 98,258,905 |
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：