股票概览
85.12
-0.61%
-0.52
88.86
开盘价
88.89
最高价
83.67
最低价
54,001
成交量
数据更新至: 2024-10-31
技术指标
83.22
MA5 (5日均线)
84.56
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 | 88.86 | 88.89 | 83.67 | 85.12 | -0.61% | 54,001 | 467,021,244 |
| 2024-10-30 | 81.8 | 86.99 | 79.11 | 85.64 | +7.14% | 78,807 | 655,776,796 |
| 2024-10-29 | 82 | 83 | 78.96 | 79.93 | -1.31% | 28,545 | 228,232,619 |
| 2024-10-28 | 85 | 85 | 78.56 | 80.99 | -4.04% | 45,031 | 360,362,649 |
| 2024-10-25 | 83 | 88.88 | 82.71 | 84.4 | +1.69% | 55,458 | 475,248,071 |
| 2024-10-24 | 87.11 | 89 | 82.63 | 83 | -5.36% | 23,793 | 200,521,666 |
| 2024-10-23 | 87.5 | 91.73 | 85.4 | 87.7 | +0.8% | 33,167 | 293,284,989 |
| 2024-10-22 | 86.46 | 87.99 | 82.31 | 87 | +0.12% | 32,635 | 278,546,869 |
| 2024-10-21 | 84.92 | 90.98 | 84 | 86.9 | +2.33% | 39,453 | 344,734,287 |
| 2024-10-18 | 75.9 | 88.88 | 75.5 | 84.92 | +11.28% | 53,047 | 441,109,518 |
| 2024-10-17 | 78.97 | 79.12 | 76.28 | 76.31 | -1.75% | 20,228 | 156,298,909 |
| 2024-10-16 | 78.5 | 79.84 | 76.53 | 77.67 | -1.53% | 17,335 | 135,752,663 |
| 2024-10-15 | 80.36 | 81.37 | 78.55 | 78.88 | -2.13% | 31,388 | 250,933,008 |
| 2024-10-14 | 78 | 83.29 | 75.97 | 80.6 | +5.36% | 39,986 | 317,492,557 |
| 2024-10-11 | 80 | 81.36 | 74.8 | 76.5 | -5.33% | 45,715 | 351,857,251 |
| 2024-10-10 | 82.27 | 85.97 | 80.12 | 80.81 | -1.77% | 47,205 | 390,987,298 |
| 2024-10-09 | 93.7 | 97.58 | 81.8 | 82.27 | -16.9% | 69,229 | 614,857,875 |
| 2024-10-08 | 100.57 | 100.57 | 88.1 | 99 | +17.91% | 65,689 | 623,804,179 |
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：