股票概览
90.9
+2.32%
+2.06
89
开盘价
92.89
最高价
87.5
最低价
9,925
成交量
数据更新至: 2024-11-29
技术指标
89.80
MA5 (5日均线)
91.13
MA10 (10日均线)
93.06
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 89 | 92.89 | 87.5 | 90.9 | +2.32% | 9,925 | 89,901,418 |
| 2024-11-28 | 90.06 | 91.66 | 87.11 | 88.84 | -1.31% | 11,522 | 102,258,254 |
| 2024-11-27 | 88.01 | 90.47 | 85.01 | 90.02 | +1.84% | 12,085 | 105,490,276 |
| 2024-11-26 | 90.85 | 91.79 | 88.09 | 88.39 | -2.71% | 8,150 | 73,095,800 |
| 2024-11-25 | 90.44 | 92 | 88 | 90.85 | +0.85% | 8,894 | 79,958,499 |
| 2024-11-22 | 95 | 97.08 | 89.6 | 90.08 | -6.42% | 14,087 | 131,254,765 |
| 2024-11-21 | 94 | 97.77 | 92.13 | 96.26 | +2.19% | 20,665 | 198,025,173 |
| 2024-11-20 | 93.42 | 94.3 | 91.52 | 94.2 | +0.47% | 13,875 | 129,158,321 |
| 2024-11-19 | 89.24 | 95.45 | 89.24 | 93.76 | +6.52% | 25,577 | 236,593,920 |
| 2024-11-18 | 88.02 | 90.4 | 85.4 | 88.02 | -0.62% | 26,193 | 230,060,919 |
| 2024-11-15 | 95 | 95 | 88.01 | 88.57 | -6.77% | 30,411 | 277,578,273 |
| 2024-11-14 | 98.32 | 99.99 | 94.5 | 95 | -4.54% | 16,602 | 161,237,989 |
| 2024-11-13 | 101.2 | 102.52 | 96.19 | 99.52 | -0.48% | 18,465 | 182,528,942 |
| 2024-11-12 | 108.46 | 110.8 | 99.11 | 100 | -4.73% | 29,551 | 309,134,642 |
| 2024-11-11 | 100.71 | 111.99 | 100.35 | 104.96 | +1.41% | 28,969 | 309,424,033 |
| 2024-11-08 | 98 | 105.2 | 97.5 | 103.5 | +5.94% | 31,573 | 325,273,434 |
| 2024-11-07 | 89.8 | 99.7 | 89.2 | 97.7 | +8.92% | 32,962 | 314,408,166 |
| 2024-11-06 | 88.5 | 95.5 | 88 | 89.7 | +1.29% | 31,097 | 284,106,635 |
| 2024-11-05 | 82.59 | 89.96 | 81.46 | 88.56 | +7.59% | 26,297 | 228,720,351 |
| 2024-11-04 | 79.2 | 83.6 | 79.07 | 82.31 | +4.81% | 15,762 | 128,798,924 |
| 2024-11-01 | 82.09 | 82.09 | 77.81 | 78.53 | -4.35% | 16,673 | 132,759,160 |
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：