股票概览
82.1
-1.18%
-0.98
84.8
开盘价
84.8
最高价
80.64
最低价
16,770
成交量
数据更新至: 2024-10-31
技术指标
84.19
MA5 (5日均线)
84.30
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 84.8 | 84.8 | 80.64 | 82.1 | -1.18% | 16,770 | 137,772,201 |
| 2024-10-30 | 82.5 | 85.6 | 81 | 83.08 | +0.13% | 18,827 | 157,313,816 |
| 2024-10-29 | 85.57 | 86.89 | 82.75 | 82.97 | -3.99% | 17,141 | 144,887,819 |
| 2024-10-28 | 86.8 | 88.44 | 84.67 | 86.42 | +0.02% | 15,231 | 131,534,433 |
| 2024-10-25 | 87.89 | 88.52 | 84 | 86.4 | -0.91% | 22,356 | 192,745,442 |
| 2024-10-24 | 85.28 | 89.68 | 84.52 | 87.19 | +3.16% | 35,665 | 311,636,757 |
| 2024-10-23 | 81.6 | 87.35 | 80.58 | 84.52 | +3.58% | 35,461 | 298,875,337 |
| 2024-10-22 | 84.2 | 84.2 | 80.21 | 81.6 | -2.72% | 34,355 | 280,846,214 |
| 2024-10-21 | 87 | 87 | 82 | 83.88 | -1.08% | 42,543 | 360,799,878 |
| 2024-10-18 | 78 | 89.19 | 76.3 | 84.8 | +8.96% | 30,962 | 255,429,223 |
| 2024-10-17 | 77.14 | 81.88 | 77 | 77.83 | +0.61% | 17,282 | 136,314,816 |
| 2024-10-16 | 76.9 | 79.86 | 76.18 | 77.36 | -1.8% | 14,959 | 116,376,802 |
| 2024-10-15 | 80.99 | 82.46 | 78.6 | 78.78 | -3.69% | 22,121 | 178,161,159 |
| 2024-10-14 | 82.78 | 82.86 | 76.61 | 81.8 | -1.28% | 33,826 | 266,856,627 |
| 2024-10-11 | 96.24 | 96.24 | 79.19 | 82.86 | -14.58% | 46,226 | 399,485,240 |
| 2024-10-10 | 102.9 | 106.99 | 94.7 | 97 | -6.62% | 29,003 | 287,516,225 |
| 2024-10-09 | 99.5 | 114.88 | 94 | 103.88 | +1.06% | 53,538 | 561,951,038 |
| 2024-10-08 | 102.79 | 102.79 | 93.36 | 102.79 | +20% | 45,811 | 461,098,090 |
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：