股票概览
91.17
+2.59%
+2.3
88
开盘价
91.39
最高价
87
最低价
49,956
成交量
数据更新至: 2024-05-20
技术指标
88.99
MA5 (5日均线)
91.72
MA10 (10日均线)
102.28
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 88 | 91.39 | 87 | 91.17 | +2.59% | 49,956 | 447,854,249 |
| 2024-05-17 | 87.11 | 89.5 | 86.33 | 88.87 | +0.93% | 40,295 | 355,043,387 |
| 2024-05-16 | 90.44 | 90.88 | 87.7 | 88.05 | -0.87% | 41,164 | 365,594,314 |
| 2024-05-15 | 87.99 | 90.83 | 86 | 88.82 | +0.89% | 49,241 | 439,316,947 |
| 2024-05-14 | 88.76 | 90.88 | 87.84 | 88.04 | -0.05% | 48,673 | 433,540,854 |
| 2024-05-13 | 89.89 | 91.88 | 87.48 | 88.08 | -3.69% | 48,701 | 435,179,520 |
| 2024-05-10 | 96.8 | 96.8 | 91.19 | 91.45 | -5.54% | 66,032 | 610,203,412 |
| 2024-05-09 | 96.51 | 99 | 96.11 | 96.81 | -0.93% | 48,638 | 472,697,244 |
| 2024-05-08 | 96.98 | 99.58 | 96.05 | 97.72 | -0.49% | 41,867 | 410,672,917 |
| 2024-05-07 | 102.09 | 103.1 | 97.55 | 98.2 | -3.82% | 74,380 | 740,219,099 |
| 2024-05-06 | 104.08 | 106.51 | 100 | 102.1 | -1.49% | 69,641 | 716,451,897 |
| 2024-04-30 | 100.06 | 106.52 | 99.6 | 103.64 | +2.05% | 81,513 | 844,439,764 |
| 2024-04-29 | 101.3 | 102.5 | 98.99 | 101.56 | +0.95% | 78,965 | 795,264,967 |
| 2024-04-26 | 94.3 | 103.2 | 94.3 | 100.6 | -17.61% | 87,611 | 877,614,181 |
| 2024-04-25 | 120 | 125.5 | 119.5 | 122.1 | +0.49% | 42,633 | 523,768,371 |
| 2024-04-24 | 121.17 | 123.32 | 119.55 | 121.5 | +0.55% | 45,061 | 547,013,403 |
| 2024-04-23 | 121.6 | 123.19 | 118.4 | 120.83 | +1.03% | 34,403 | 416,014,097 |
| 2024-04-22 | 112 | 121.58 | 110.33 | 119.6 | +3.1% | 37,164 | 438,421,295 |
| 2024-04-19 | 118.51 | 120.48 | 114.63 | 116 | -3.73% | 35,344 | 411,699,231 |
| 2024-04-18 | 117.97 | 123.7 | 117 | 120.5 | -0.01% | 60,488 | 734,934,986 |
| 2024-04-17 | 113.01 | 120.51 | 113.01 | 120.51 | +10% | 43,234 | 510,077,098 |
| 2024-04-16 | 114.6 | 116.62 | 109 | 109.55 | -5.54% | 46,065 | 513,507,676 |
| 2024-04-15 | 119 | 121.88 | 114.59 | 115.98 | -4.91% | 50,581 | 593,754,142 |
| 2024-04-12 | 120.16 | 124.42 | 118.17 | 121.97 | +2.69% | 46,916 | 571,529,419 |
| 2024-04-11 | 119.9 | 125.47 | 118.34 | 118.77 | -2.03% | 68,858 | 837,018,170 |
| 2024-04-10 | 137.28 | 137.28 | 121.23 | 121.23 | -10% | 81,159 | 1,021,214,513 |
| 2024-04-09 | 131.59 | 136.03 | 128.1 | 134.7 | +2.36% | 42,711 | 567,347,318 |
| 2024-04-08 | 133.34 | 133.7 | 125.79 | 131.6 | -1.79% | 45,118 | 587,036,349 |
| 2024-04-03 | 133.6 | 137.49 | 128.24 | 134 | -3.25% | 62,879 | 835,215,672 |
| 2024-04-02 | 139.04 | 144.5 | 135.7 | 138.5 | +1.7% | 58,743 | 826,340,950 |
| 2024-04-01 | 134 | 140.5 | 133 | 136.19 | +0.5% | 45,136 | 615,178,158 |
| 2024-03-29 | 131.13 | 136.91 | 128.5 | 135.51 | +4.79% | 48,466 | 646,964,561 |
| 2024-03-28 | 124.07 | 132.61 | 123.64 | 129.32 | +4.23% | 51,868 | 668,898,870 |
| 2024-03-27 | 130 | 131.66 | 122.66 | 124.07 | -5.08% | 61,014 | 767,643,406 |
| 2024-03-26 | 130.89 | 138.5 | 128.28 | 130.71 | +2.39% | 59,312 | 789,963,509 |
| 2024-03-25 | 131.3 | 134 | 127.13 | 127.66 | -1.8% | 54,845 | 715,566,076 |
| 2024-03-22 | 139 | 139 | 129 | 130 | -6.96% | 90,563 | 1,199,661,977 |
| 2024-03-21 | 133.75 | 139.73 | 128.95 | 139.73 | +10% | 70,973 | 968,555,270 |
| 2024-03-20 | 115.29 | 127.03 | 115.29 | 127.03 | +10% | 66,811 | 811,858,341 |
| 2024-03-19 | 115.92 | 121 | 114.6 | 115.48 | +3.84% | 62,911 | 737,711,703 |
| 2024-03-18 | 103.23 | 111.21 | 100.55 | 111.21 | +10% | 35,525 | 380,139,953 |
| 2024-03-15 | 96.24 | 101.5 | 94.96 | 101.1 | +5.15% | 37,692 | 373,171,122 |
| 2024-03-14 | 94.95 | 97.6 | 94.2 | 96.15 | +0.68% | 21,075 | 202,519,404 |
| 2024-03-13 | 95 | 98 | 93.86 | 95.5 | +1.78% | 31,341 | 300,871,030 |
| 2024-03-12 | 94.99 | 97.31 | 92.62 | 93.83 | -1.25% | 31,251 | 295,713,807 |
| 2024-03-11 | 90.3 | 96.4 | 88.03 | 95.02 | +4.57% | 44,964 | 418,885,307 |
| 2024-03-08 | 86.57 | 92.5 | 85.8 | 90.87 | +4.87% | 33,762 | 303,419,454 |
| 2024-03-07 | 87.92 | 89.57 | 85.38 | 86.65 | -1.29% | 24,360 | 212,876,610 |
| 2024-03-06 | 89.2 | 89.69 | 85.55 | 87.78 | -1.58% | 33,337 | 290,485,828 |
| 2024-03-05 | 91 | 92.6 | 88.58 | 89.19 | -3.29% | 39,259 | 354,647,456 |
| 2024-03-04 | 87.8 | 93.32 | 87.8 | 92.22 | +5.18% | 35,455 | 323,804,540 |
| 2024-03-01 | 85.4 | 88.85 | 84.85 | 87.68 | +3.34% | 28,888 | 252,656,184 |
| 2024-02-29 | 80.77 | 85.79 | 80 | 84.85 | +6.49% | 26,824 | 225,065,483 |
| 2024-02-28 | 86 | 86.51 | 79 | 79.68 | -7.6% | 30,496 | 252,359,444 |
| 2024-02-27 | 84 | 88.9 | 83 | 86.23 | +2.62% | 28,731 | 247,899,254 |
| 2024-02-26 | 80.5 | 84.05 | 78.4 | 84.03 | +7.43% | 27,697 | 226,809,100 |
| 2024-02-23 | 75.58 | 79.25 | 74.8 | 78.22 | +3.62% | 21,146 | 163,551,979 |
| 2024-02-22 | 71.2 | 77.95 | 70.98 | 75.49 | +5.36% | 25,414 | 189,080,140 |
| 2024-02-21 | 73 | 73.87 | 70.58 | 71.65 | -3.67% | 26,180 | 188,161,415 |
| 2024-02-20 | 70.88 | 75.3 | 69.3 | 74.38 | +4.95% | 24,731 | 179,819,627 |
| 2024-02-19 | 65.64 | 70.99 | 65.64 | 70.87 | +9.52% | 25,874 | 177,035,648 |
| 2024-02-08 | 59.5 | 65.2 | 58.17 | 64.71 | +8.99% | 29,907 | 184,862,916 |
| 2024-02-07 | 60.3 | 63.88 | 57.87 | 59.37 | -1.33% | 26,971 | 164,700,423 |
| 2024-02-06 | 55 | 62 | 54.16 | 60.17 | +2.82% | 29,204 | 170,155,320 |
| 2024-02-05 | 65.12 | 65.18 | 58.52 | 58.52 | -10% | 31,418 | 187,955,258 |
| 2024-02-02 | 70.62 | 70.69 | 63.62 | 65.02 | -8.02% | 27,739 | 184,926,990 |
| 2024-02-01 | 70.09 | 74.99 | 68.18 | 70.69 | +0.86% | 27,809 | 199,010,577 |
| 2024-01-31 | 73.9 | 75 | 69.88 | 70.09 | -6.76% | 21,891 | 157,296,951 |
| 2024-01-30 | 75 | 76.98 | 73.2 | 75.17 | +2.08% | 25,730 | 194,018,967 |
| 2024-01-29 | 72.68 | 76.4 | 72.5 | 73.64 | +1.32% | 19,456 | 143,495,487 |
| 2024-01-26 | 71.95 | 75.52 | 70.66 | 72.68 | +0.46% | 17,834 | 130,624,293 |
| 2024-01-25 | 68.68 | 73 | 68.48 | 72.35 | +5.57% | 15,777 | 112,213,089 |
| 2024-01-24 | 70.16 | 70.24 | 66.22 | 68.53 | -1.32% | 12,604 | 85,492,947 |
| 2024-01-23 | 68.77 | 70.18 | 67.75 | 69.45 | +0.99% | 12,065 | 83,567,852 |
| 2024-01-22 | 73 | 73.9 | 68 | 68.77 | -6.31% | 19,064 | 135,043,344 |
| 2024-01-19 | 74.57 | 75.18 | 73.09 | 73.4 | -0.88% | 8,940 | 66,396,790 |
| 2024-01-18 | 75.2 | 75.82 | 72.2 | 74.05 | -1.53% | 15,542 | 114,664,154 |
| 2024-01-17 | 76 | 77.77 | 75.2 | 75.2 | -0.99% | 15,189 | 116,375,716 |
| 2024-01-16 | 76.58 | 76.71 | 74.5 | 75.95 | -0.59% | 8,058 | 60,877,331 |
| 2024-01-15 | 75.98 | 77.95 | 74.91 | 76.4 | +0.59% | 11,292 | 86,298,628 |
| 2024-01-12 | 77.8 | 78.4 | 75.55 | 75.95 | -2.38% | 13,806 | 105,547,724 |
| 2024-01-11 | 75.3 | 78.49 | 75.3 | 77.8 | +3.18% | 18,045 | 139,872,921 |
| 2024-01-10 | 78.32 | 78.32 | 74.7 | 75.4 | -4.17% | 18,849 | 143,021,693 |
| 2024-01-09 | 80.38 | 81.42 | 77.1 | 78.68 | -1.39% | 16,258 | 127,770,612 |
| 2024-01-08 | 85.85 | 85.85 | 79.13 | 79.79 | -7.2% | 15,187 | 123,804,287 |
| 2024-01-05 | 87.86 | 88.25 | 84.4 | 85.98 | -2.72% | 14,713 | 126,817,082 |
| 2024-01-04 | 88.8 | 91.68 | 88.26 | 88.38 | -0.47% | 14,212 | 127,947,113 |
| 2024-01-03 | 88.11 | 88.8 | 87.02 | 88.8 | +0.03% | 10,382 | 91,243,246 |
| 2024-01-02 | 94.93 | 95.8 | 88.04 | 88.77 | -6.45% | 27,840 | 249,657,314 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：