股票概览
88.42
+5.01%
+4.22
84.13
开盘价
90.92
最高价
84.1
最低价
258,026
成交量
数据更新至: 2024-06-28
技术指标
89.34
MA5 (5日均线)
94.76
MA10 (10日均线)
92.52
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 | 84.13 | 90.92 | 84.1 | 88.42 | +5.01% | 258,026 | 2,292,348,840 |
| 2024-06-27 | 87.55 | 87.98 | 83.88 | 84.2 | -5.57% | 220,021 | 1,881,134,888 |
| 2024-06-26 | 91.04 | 91.83 | 87 | 89.17 | +0.13% | 212,238 | 1,890,894,418 |
| 2024-06-25 | 92 | 92.98 | 88.11 | 89.05 | -7.1% | 254,429 | 2,289,626,261 |
| 2024-06-24 | 99 | 100.68 | 95.25 | 95.86 | -4.43% | 194,763 | 1,899,612,672 |
| 2024-06-21 | 99.62 | 102.28 | 98.01 | 100.3 | -2.21% | 190,230 | 1,899,847,207 |
| 2024-06-20 | 101 | 104.99 | 100.31 | 102.57 | +0.75% | 232,473 | 2,400,316,870 |
| 2024-06-19 | 101.08 | 104.84 | 99.35 | 101.81 | +2.49% | 292,851 | 2,996,485,553 |
| 2024-06-18 | 96.9 | 103.5 | 96.49 | 99.34 | +2.54% | 274,634 | 2,759,584,710 |
| 2024-06-17 | 98.37 | 99.87 | 95.78 | 96.88 | -1.14% | 268,779 | 2,627,271,523 |
| 2024-06-14 | 89.83 | 101.11 | 89.1 | 98 | +9.39% | 471,357 | 4,545,264,432 |
| 2024-06-13 | 88.8 | 91.6 | 87.38 | 89.59 | +1.96% | 203,614 | 1,828,917,765 |
| 2024-06-12 | 88.17 | 89.77 | 87.35 | 87.87 | -0.95% | 119,982 | 1,059,075,427 |
| 2024-06-11 | 86.8 | 89.3 | 86.8 | 88.71 | +2.18% | 148,767 | 1,307,383,234 |
| 2024-06-07 | 90.4 | 91 | 86.31 | 86.82 | -4.85% | 236,870 | 2,084,256,700 |
| 2024-06-06 | 91.5 | 96.48 | 90.88 | 91.25 | +1.6% | 313,479 | 2,920,334,511 |
| 2024-06-05 | 90.81 | 92.1 | 89.48 | 89.81 | -1.51% | 120,771 | 1,094,236,829 |
| 2024-06-04 | 90.98 | 92.2 | 90.02 | 91.19 | +0.12% | 181,905 | 1,660,938,006 |
| 2024-06-03 | 88.71 | 94.38 | 88.71 | 91.08 | +2.85% | 299,962 | 2,747,560,943 |
| 2024-05-31 | 88.13 | 92.23 | 87.8 | 88.56 | -0.88% | 148,319 | 1,329,117,391 |
| 2024-05-30 | 90 | 91.6 | 89.09 | 89.35 | -29.82% | 111,178 | 1,003,033,488 |
| 2024-05-29 | 129 | 130.47 | 126.29 | 127.31 | -0.15% | 115,219 | 1,481,124,280 |
| 2024-05-28 | 129.14 | 130.92 | 126.39 | 127.5 | -2.53% | 160,983 | 2,063,266,414 |
| 2024-05-27 | 131.15 | 134.8 | 129 | 130.81 | 0% | 126,659 | 1,661,019,393 |
| 2024-05-24 | 135.55 | 140.98 | 130.54 | 130.81 | -3.65% | 183,198 | 2,486,304,655 |
| 2024-05-23 | 139.7 | 140.5 | 132.5 | 135.76 | -0.61% | 132,267 | 1,790,993,648 |
| 2024-05-22 | 141.5 | 141.99 | 136.1 | 136.6 | -3.82% | 129,165 | 1,778,671,841 |
| 2024-05-21 | 143.49 | 145.71 | 140.8 | 142.02 | -1.79% | 106,470 | 1,518,955,569 |
| 2024-05-20 | 139.08 | 145.8 | 138.23 | 144.61 | +1.48% | 212,493 | 3,032,137,031 |
| 2024-05-17 | 133.01 | 144.5 | 130.62 | 142.5 | +4.79% | 259,740 | 3,583,990,314 |
| 2024-05-16 | 139.11 | 140.31 | 135.11 | 135.98 | +0.44% | 179,473 | 2,470,417,286 |
| 2024-05-15 | 134.5 | 139.93 | 133 | 135.39 | +0.51% | 121,291 | 1,657,652,500 |
| 2024-05-14 | 136.98 | 138.33 | 132.81 | 134.7 | -0.23% | 141,658 | 1,916,497,316 |
| 2024-05-13 | 139.78 | 142.19 | 132.97 | 135.01 | -3.78% | 210,368 | 2,883,048,719 |
| 2024-05-10 | 140.99 | 141.72 | 136.49 | 140.32 | -1.19% | 139,589 | 1,940,231,913 |
| 2024-05-09 | 144.57 | 144.57 | 139 | 142.01 | -2.73% | 162,213 | 2,293,488,476 |
| 2024-05-08 | 145.01 | 149.15 | 143.71 | 146 | +0.34% | 162,378 | 2,377,366,427 |
| 2024-05-07 | 155.83 | 157.59 | 144.88 | 145.5 | -5.23% | 234,022 | 3,493,670,793 |
| 2024-05-06 | 164.17 | 164.91 | 153.32 | 153.53 | -4.85% | 192,873 | 3,032,924,723 |
| 2024-04-30 | 162 | 165.65 | 161.26 | 161.35 | -1.02% | 120,591 | 1,964,916,259 |
| 2024-04-29 | 160.6 | 166.38 | 160.6 | 163.02 | +4.07% | 196,440 | 3,210,637,506 |
| 2024-04-26 | 152 | 160.37 | 150 | 156.65 | +6.78% | 292,455 | 4,540,241,689 |
| 2024-04-25 | 146.98 | 151 | 144.45 | 146.7 | -3.55% | 209,240 | 3,077,266,629 |
| 2024-04-24 | 150 | 155.05 | 140.91 | 152.1 | -4.05% | 330,749 | 4,889,539,882 |
| 2024-04-23 | 158.39 | 159.95 | 153.63 | 158.52 | +2.4% | 123,795 | 1,946,932,622 |
| 2024-04-22 | 146 | 156.99 | 144.51 | 154.8 | -4.74% | 167,560 | 2,532,271,111 |
| 2024-04-19 | 167.5 | 169.9 | 156.03 | 162.51 | -3.45% | 164,491 | 2,664,014,784 |
| 2024-04-18 | 166.9 | 171.42 | 163.65 | 168.31 | -1.98% | 133,641 | 2,239,888,594 |
| 2024-04-17 | 166.63 | 172.1 | 162.62 | 171.71 | +3.11% | 168,716 | 2,846,513,161 |
| 2024-04-16 | 163.5 | 173.5 | 161.44 | 166.53 | +0.65% | 162,074 | 2,703,668,115 |
| 2024-04-15 | 167.64 | 168.65 | 162 | 165.46 | -1.4% | 134,226 | 2,228,872,332 |
| 2024-04-12 | 154.85 | 173.99 | 154.01 | 167.81 | +11.49% | 209,963 | 3,426,413,850 |
| 2024-04-11 | 148.87 | 154 | 148.87 | 150.52 | +2.37% | 111,497 | 1,687,926,186 |
| 2024-04-10 | 152.05 | 155.5 | 147.01 | 147.03 | -5.81% | 119,967 | 1,790,997,959 |
| 2024-04-09 | 158.68 | 160.05 | 152.77 | 156.1 | -2.35% | 105,272 | 1,637,128,379 |
| 2024-04-08 | 150.53 | 162 | 150.01 | 159.86 | +4.08% | 150,555 | 2,385,055,618 |
| 2024-04-03 | 158.15 | 158.99 | 152 | 153.6 | -4.64% | 112,275 | 1,735,495,410 |
| 2024-04-02 | 161.1 | 164.34 | 158.05 | 161.08 | -1.32% | 135,091 | 2,179,928,092 |
| 2024-04-01 | 153.04 | 163.3 | 150.25 | 163.24 | +7.91% | 167,234 | 2,628,758,964 |
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：