股票概览
84.46
+0.64%
+0.54
83.92
开盘价
85.67
最高价
83.63
最低价
5,180
成交量
数据更新至: 2024-05-31
技术指标
83.87
MA5 (5日均线)
83.71
MA10 (10日均线)
84.93
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 83.92 | 85.67 | 83.63 | 84.46 | +0.64% | 5,180 | 43,941,747 |
| 2024-05-30 | 83.3 | 84.6 | 81.77 | 83.92 | +1% | 3,906 | 32,771,153 |
| 2024-05-29 | 82.98 | 84.38 | 82.71 | 83.09 | +0.16% | 2,993 | 24,967,270 |
| 2024-05-28 | 84.5 | 85.91 | 82.59 | 82.96 | -2.3% | 3,995 | 33,566,555 |
| 2024-05-27 | 80.59 | 85.44 | 80.1 | 84.91 | +6.26% | 6,206 | 51,518,858 |
| 2024-05-24 | 82.51 | 83.83 | 79.84 | 79.91 | -3.49% | 4,332 | 35,347,893 |
| 2024-05-23 | 84.5 | 85.3 | 82.66 | 82.8 | -3.03% | 2,720 | 22,811,156 |
| 2024-05-22 | 84.31 | 85.66 | 83.7 | 85.39 | +0.81% | 2,599 | 22,009,564 |
| 2024-05-21 | 84.5 | 85.9 | 83.44 | 84.7 | -0.33% | 2,545 | 21,529,771 |
| 2024-05-20 | 84.4 | 85.34 | 83.5 | 84.98 | +0.57% | 3,003 | 25,348,559 |
| 2024-05-17 | 83.78 | 84.5 | 82.15 | 84.5 | +0.42% | 4,259 | 35,505,537 |
| 2024-05-16 | 83.54 | 86.48 | 83.54 | 84.15 | +1.15% | 4,811 | 40,995,430 |
| 2024-05-15 | 82.34 | 84.3 | 82 | 83.19 | +1.07% | 2,870 | 23,975,534 |
| 2024-05-14 | 83.75 | 84.79 | 81.51 | 82.31 | -0.57% | 4,293 | 35,488,155 |
| 2024-05-13 | 86.11 | 86.55 | 82.5 | 82.78 | -4.62% | 4,453 | 37,472,496 |
| 2024-05-10 | 88.99 | 89.17 | 86.42 | 86.79 | -2.29% | 3,560 | 31,062,044 |
| 2024-05-09 | 88.92 | 90.44 | 87.7 | 88.82 | +0.71% | 4,911 | 43,876,854 |
| 2024-05-08 | 89.89 | 89.98 | 87.9 | 88.19 | -1.89% | 2,923 | 25,944,221 |
| 2024-05-07 | 90.51 | 90.9 | 89.02 | 89.89 | -1.1% | 3,680 | 33,051,086 |
| 2024-05-06 | 90.96 | 92.88 | 90.04 | 90.89 | +0.45% | 6,077 | 55,420,165 |
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：