股票概览
90.96
-0.26%
-0.24
91.27
开盘价
93.7
最高价
89.52
最低价
12,836
成交量
数据更新至: 2024-11-29
技术指标
92.87
MA5 (5日均线)
92.71
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 91.27 | 93.7 | 89.52 | 90.96 | -0.26% | 12,836 | 117,098,307 |
| 2024-11-28 | 95.5 | 95.7 | 91.17 | 91.2 | -3.82% | 11,993 | 112,065,789 |
| 2024-11-27 | 94.47 | 95.4 | 91.2 | 94.82 | -0.69% | 11,211 | 104,697,924 |
| 2024-11-26 | 91.9 | 99.8 | 91.03 | 95.48 | +3.9% | 16,789 | 161,208,862 |
| 2024-11-25 | 90.05 | 92.3 | 88.4 | 91.9 | +1.77% | 9,690 | 87,298,453 |
| 2024-11-22 | 95.43 | 97.2 | 90.02 | 90.3 | -5.78% | 13,854 | 129,205,265 |
| 2024-11-21 | 95.19 | 97.5 | 94.08 | 95.84 | +0.88% | 14,908 | 142,740,368 |
| 2024-11-20 | 95 | 95.37 | 91.97 | 95 | +1.67% | 17,727 | 166,280,701 |
| 2024-11-19 | 89.2 | 93.59 | 88.7 | 93.44 | +6.05% | 21,495 | 195,562,776 |
| 2024-11-18 | 94.91 | 95.48 | 87.7 | 88.11 | -6.27% | 26,665 | 240,884,504 |
| 2024-11-15 | 98.09 | 98.83 | 94 | 94 | -3.69% | 19,203 | 184,876,851 |
| 2024-11-14 | 101.21 | 103.92 | 97 | 97.6 | -5.19% | 21,812 | 218,667,933 |
| 2024-11-13 | 103 | 107.8 | 100.39 | 102.94 | -0.88% | 23,856 | 246,878,064 |
| 2024-11-12 | 108.88 | 110.18 | 102.62 | 103.85 | -4.23% | 23,727 | 251,795,449 |
| 2024-11-11 | 108 | 111.99 | 104.03 | 108.44 | -0.24% | 34,177 | 371,672,464 |
| 2024-11-08 | 112.5 | 117.37 | 108.56 | 108.7 | -7.01% | 37,824 | 426,025,610 |
| 2024-11-07 | 109.3 | 117.97 | 100.01 | 116.9 | +5.36% | 56,567 | 612,146,133 |
| 2024-11-06 | 125.78 | 125.78 | 108 | 110.95 | -11.79% | 65,942 | 754,697,437 |
| 2024-11-05 | 125.78 | 125.78 | 110.44 | 125.78 | +20% | 63,394 | 768,102,550 |
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：