股票概览
91.77
-1.42%
-1.32
92.95
开盘价
93.64
最高价
91.25
最低价
59,559
成交量
数据更新至: 2024-06-28
技术指标
93.77
MA5 (5日均线)
97.08
MA10 (10日均线)
100.83
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 92.95 | 93.64 | 91.25 | 91.77 | -1.42% | 59,559 | 551,107,752 |
| 2024-06-27 | 95 | 95.3 | 92.85 | 93.09 | -2.71% | 45,511 | 425,766,497 |
| 2024-06-26 | 93.45 | 95.93 | 92.71 | 95.68 | +2.58% | 49,802 | 468,595,929 |
| 2024-06-25 | 94.99 | 95.78 | 92.72 | 93.27 | -1.87% | 52,233 | 490,515,119 |
| 2024-06-24 | 97.23 | 97.4 | 95.01 | 95.05 | -3.02% | 50,284 | 482,703,085 |
| 2024-06-21 | 98 | 98.8 | 97.07 | 98.01 | -0.19% | 36,029 | 352,745,386 |
| 2024-06-20 | 101.3 | 101.39 | 98 | 98.2 | -3.17% | 54,812 | 542,046,280 |
| 2024-06-19 | 102.04 | 102.34 | 101.25 | 101.41 | -0.55% | 23,733 | 241,302,727 |
| 2024-06-18 | 102.38 | 103.19 | 101.44 | 101.97 | -0.4% | 29,303 | 299,559,620 |
| 2024-06-17 | 100.88 | 102.95 | 100.6 | 102.38 | +1.56% | 47,746 | 487,760,790 |
| 2024-06-14 | 103.34 | 103.58 | 100.55 | 100.81 | -2.83% | 70,712 | 717,959,887 |
| 2024-06-13 | 104.98 | 104.98 | 103.09 | 103.75 | -1.34% | 36,911 | 382,963,016 |
| 2024-06-12 | 104.39 | 105.58 | 103.56 | 105.16 | +0.74% | 34,723 | 363,516,951 |
| 2024-06-11 | 103.2 | 104.58 | 101.8 | 104.39 | +0.68% | 36,018 | 371,767,366 |
| 2024-06-07 | 104.95 | 105.6 | 102.9 | 103.69 | -0.69% | 34,514 | 358,491,992 |
| 2024-06-06 | 106.01 | 107.28 | 104.18 | 104.41 | -1.79% | 35,582 | 374,162,775 |
| 2024-06-05 | 106.68 | 107.39 | 105.8 | 106.31 | -0.72% | 30,202 | 321,917,861 |
| 2024-06-04 | 104.8 | 107.49 | 104.56 | 107.08 | +1.72% | 46,152 | 491,739,431 |
| 2024-06-03 | 104.81 | 106.8 | 103.61 | 105.27 | +0.44% | 55,662 | 584,901,534 |
| 2024-05-31 | 104.7 | 106.2 | 103.59 | 104.81 | +0.31% | 69,031 | 724,401,181 |
| 2024-05-30 | 111 | 111.2 | 102.88 | 104.49 | -6.05% | 125,400 | 1,321,384,280 |
| 2024-05-29 | 110.8 | 111.48 | 110.45 | 111.22 | +0.43% | 20,954 | 232,872,463 |
| 2024-05-28 | 112 | 112 | 110.31 | 110.74 | -1.3% | 34,247 | 379,900,217 |
| 2024-05-27 | 112.61 | 112.98 | 110.3 | 112.2 | +0.01% | 30,041 | 334,415,389 |
| 2024-05-24 | 112.58 | 113.71 | 112.17 | 112.19 | -0.7% | 24,792 | 279,732,719 |
| 2024-05-23 | 115.5 | 115.6 | 112.8 | 112.98 | -2.11% | 35,932 | 408,529,233 |
| 2024-05-22 | 115.5 | 116.1 | 114.94 | 115.41 | -0.08% | 23,989 | 276,882,516 |
| 2024-05-21 | 116.4 | 116.47 | 115.33 | 115.5 | -1.16% | 21,566 | 249,591,915 |
| 2024-05-20 | 115.39 | 116.94 | 114.96 | 116.86 | +1.34% | 39,062 | 453,347,869 |
| 2024-05-17 | 114.38 | 115.4 | 113.7 | 115.32 | +0.75% | 29,680 | 339,811,701 |
| 2024-05-16 | 115 | 115.49 | 114.39 | 114.46 | -0.42% | 28,600 | 328,656,030 |
| 2024-05-15 | 117.19 | 117.7 | 114.9 | 114.94 | -2.15% | 36,561 | 423,386,938 |
| 2024-05-14 | 116.88 | 118.73 | 116.88 | 117.47 | +0.36% | 28,539 | 336,191,123 |
| 2024-05-13 | 117.3 | 117.99 | 116.25 | 117.05 | -0.8% | 32,318 | 378,742,028 |
| 2024-05-10 | 119.23 | 119.46 | 117.39 | 117.99 | -1.03% | 34,856 | 411,490,704 |
| 2024-05-09 | 117.17 | 119.79 | 116.52 | 119.22 | +1.75% | 49,342 | 585,922,394 |
| 2024-05-08 | 118.63 | 119.55 | 116.8 | 117.17 | -1.21% | 41,030 | 484,208,834 |
| 2024-05-07 | 118.6 | 119.3 | 117.6 | 118.61 | +0.3% | 46,706 | 552,589,617 |
| 2024-05-06 | 115 | 118.65 | 114.5 | 118.25 | +4.59% | 85,232 | 999,016,449 |
| 2024-04-30 | 114.37 | 114.37 | 112.73 | 113.06 | -1.2% | 45,976 | 521,141,523 |
| 2024-04-29 | 111.43 | 115.9 | 110.81 | 114.43 | +2.7% | 65,152 | 741,886,445 |
| 2024-04-26 | 109.08 | 111.93 | 109.03 | 111.42 | +1.86% | 60,047 | 663,554,444 |
| 2024-04-25 | 109.03 | 111.2 | 109.03 | 109.39 | -0.19% | 38,767 | 426,145,452 |
| 2024-04-24 | 110.5 | 110.78 | 109.01 | 109.6 | -1.17% | 40,336 | 441,819,710 |
| 2024-04-23 | 110 | 111.52 | 108.89 | 110.9 | +0.45% | 49,115 | 541,339,194 |
| 2024-04-22 | 114 | 114.71 | 108.85 | 110.4 | -6.35% | 106,343 | 1,178,399,002 |
| 2024-04-19 | 115.3 | 118.39 | 114.09 | 117.88 | +1.66% | 52,384 | 607,942,809 |
| 2024-04-18 | 117.8 | 117.8 | 115.26 | 115.95 | -4.32% | 51,445 | 598,539,350 |
| 2024-04-17 | 120.21 | 121.45 | 118.5 | 121.18 | +0.25% | 62,539 | 750,287,351 |
| 2024-04-16 | 120.7 | 123.38 | 120.02 | 120.88 | -0.03% | 57,689 | 702,200,087 |
| 2024-04-15 | 118.13 | 121.5 | 118.13 | 120.92 | +2.47% | 47,464 | 570,866,176 |
| 2024-04-12 | 118.49 | 121.76 | 118.01 | 118.01 | +0.26% | 35,283 | 420,892,138 |
| 2024-04-11 | 117.4 | 118.82 | 117.16 | 117.7 | -0.32% | 26,776 | 316,225,907 |
| 2024-04-10 | 121.13 | 121.14 | 117.18 | 118.08 | -2.51% | 35,541 | 421,521,619 |
| 2024-04-09 | 119.35 | 121.2 | 118.3 | 121.12 | +1.45% | 27,009 | 324,175,747 |
| 2024-04-08 | 122.6 | 122.98 | 119.38 | 119.39 | -2.86% | 36,626 | 440,735,636 |
| 2024-04-03 | 123 | 124.15 | 122.35 | 122.9 | -0.24% | 24,096 | 296,849,511 |
| 2024-04-02 | 123.93 | 123.93 | 121.8 | 123.2 | -0.45% | 29,955 | 368,126,996 |
| 2024-04-01 | 120.43 | 124.4 | 120.22 | 123.76 | +2.97% | 44,280 | 543,213,423 |
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：