股票概览
108.72
-0.3%
-0.33
108.51
开盘价
109.67
最高价
106.41
最低价
7,232
成交量
数据更新至: 2024-05-20
技术指标
109.31
MA5 (5日均线)
108.94
MA10 (10日均线)
101.12
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 | 108.51 | 109.67 | 106.41 | 108.72 | -0.3% | 7,232 | 78,360,330 |
| 2024-05-17 | 110.81 | 111.78 | 108 | 109.05 | -1.55% | 5,588 | 61,301,297 |
| 2024-05-16 | 110 | 112.23 | 109.82 | 110.77 | +0.7% | 5,438 | 60,537,152 |
| 2024-05-15 | 108.04 | 110.99 | 106.62 | 110 | +1.83% | 5,632 | 61,777,497 |
| 2024-05-14 | 107.2 | 109 | 106 | 108.02 | +1.14% | 6,259 | 67,669,711 |
| 2024-05-13 | 109 | 109.88 | 106.61 | 106.8 | -1.58% | 9,122 | 98,032,127 |
| 2024-05-10 | 111.8 | 112.99 | 108.09 | 108.51 | -2.68% | 7,629 | 83,727,769 |
| 2024-05-09 | 109.23 | 112.89 | 108.53 | 111.5 | +2.09% | 6,736 | 74,661,370 |
| 2024-05-08 | 106.36 | 110.55 | 105 | 109.22 | +2.22% | 11,449 | 124,075,946 |
| 2024-05-07 | 105.04 | 108.56 | 104.13 | 106.85 | +1.39% | 7,974 | 85,346,907 |
| 2024-05-06 | 102.45 | 105.58 | 99.59 | 105.39 | +4.92% | 10,358 | 107,103,692 |
| 2024-04-30 | 100.8 | 102.76 | 99.33 | 100.45 | -0.64% | 8,110 | 81,582,667 |
| 2024-04-29 | 95.01 | 103.5 | 95.01 | 101.1 | +4.82% | 15,468 | 156,114,777 |
| 2024-04-26 | 98.94 | 99.8 | 89.67 | 96.45 | +12.75% | 19,964 | 189,484,053 |
| 2024-04-25 | 88.54 | 88.54 | 84.37 | 85.54 | -2.52% | 11,503 | 98,468,289 |
| 2024-04-24 | 87.5 | 89.98 | 81.5 | 87.75 | -1.54% | 9,184 | 79,747,705 |
| 2024-04-23 | 90.4 | 91.46 | 87.05 | 89.12 | -1.52% | 13,837 | 123,804,700 |
| 2024-04-22 | 90.21 | 93.15 | 89.6 | 90.5 | +0.31% | 12,096 | 110,638,590 |
| 2024-04-19 | 86.5 | 90.89 | 85.75 | 90.22 | +4.28% | 7,965 | 70,816,104 |
| 2024-04-18 | 86.3 | 88.21 | 83.7 | 86.52 | +2.27% | 7,085 | 61,086,932 |
| 2024-04-17 | 84.28 | 88.57 | 84.28 | 84.6 | +0.38% | 7,453 | 64,379,653 |
| 2024-04-16 | 84.97 | 87.46 | 81.7 | 84.28 | -1.36% | 15,455 | 129,492,573 |
| 2024-04-15 | 94.76 | 95.45 | 82.59 | 85.44 | -9.86% | 17,968 | 157,499,791 |
| 2024-04-12 | 95.33 | 97.68 | 94.01 | 94.79 | -0.56% | 8,702 | 83,564,650 |
| 2024-04-11 | 91.99 | 95.78 | 90.83 | 95.32 | +3.73% | 7,828 | 74,051,681 |
| 2024-04-10 | 92.14 | 92.14 | 89.92 | 91.89 | +0.82% | 4,682 | 42,528,305 |
| 2024-04-09 | 90.9 | 91.76 | 89.79 | 91.14 | +0.26% | 8,298 | 75,347,992 |
| 2024-04-08 | 93 | 94.88 | 90.07 | 90.9 | -1.73% | 6,742 | 62,087,872 |
| 2024-04-03 | 89.26 | 93.72 | 88.9 | 92.5 | +3.63% | 7,390 | 67,500,563 |
| 2024-04-02 | 90.86 | 90.86 | 89.02 | 89.26 | -1.36% | 6,784 | 60,909,611 |
| 2024-04-01 | 95.6 | 98 | 88.43 | 90.49 | -5.35% | 14,274 | 130,032,914 |
| 2024-03-29 | 92.68 | 97.8 | 92.17 | 95.6 | +2.58% | 13,390 | 128,390,106 |
| 2024-03-28 | 95.61 | 96.92 | 89.61 | 93.2 | -2.52% | 13,976 | 129,384,553 |
| 2024-03-27 | 97.86 | 98.67 | 95.61 | 95.61 | -3.13% | 5,277 | 51,204,740 |
| 2024-03-26 | 98.86 | 99.5 | 96.48 | 98.7 | +1.32% | 5,297 | 51,687,855 |
| 2024-03-25 | 98.8 | 101 | 97.1 | 97.41 | -0.94% | 5,442 | 53,951,890 |
| 2024-03-22 | 100.29 | 100.92 | 98.25 | 98.33 | -1.8% | 5,587 | 55,364,968 |
| 2024-03-21 | 102.65 | 102.78 | 99.01 | 100.13 | -1.62% | 6,724 | 67,171,726 |
| 2024-03-20 | 102 | 103.44 | 99.58 | 101.78 | +0.04% | 9,757 | 99,103,846 |
| 2024-03-19 | 104 | 104.41 | 101.24 | 101.74 | -2.44% | 9,351 | 95,976,642 |
| 2024-03-18 | 103.8 | 106 | 103.24 | 104.28 | +0.46% | 7,622 | 79,840,341 |
| 2024-03-15 | 103.89 | 104.97 | 102.02 | 103.8 | -0.19% | 12,466 | 128,660,150 |
| 2024-03-14 | 104.93 | 107.99 | 103.1 | 104 | -0.67% | 8,240 | 86,806,857 |
| 2024-03-13 | 110.71 | 112 | 102 | 104.7 | -5.42% | 16,101 | 170,976,781 |
| 2024-03-12 | 108.87 | 111.28 | 107.51 | 110.7 | +1.56% | 7,585 | 83,619,414 |
| 2024-03-11 | 108.54 | 110.7 | 107.36 | 109 | -1.8% | 9,076 | 98,588,229 |
| 2024-03-08 | 110 | 111.9 | 108.01 | 111 | +0.63% | 5,878 | 64,790,244 |
| 2024-03-07 | 113.77 | 114.29 | 108.1 | 110.3 | -2.03% | 12,024 | 132,991,970 |
| 2024-03-06 | 107.26 | 112.98 | 107.26 | 112.59 | +3.84% | 9,001 | 100,267,097 |
| 2024-03-05 | 104.99 | 111 | 104.99 | 108.43 | +1.71% | 12,247 | 132,714,621 |
| 2024-03-04 | 101.5 | 107.35 | 101.04 | 106.61 | +5.08% | 9,994 | 105,116,816 |
| 2024-03-01 | 99.66 | 102.28 | 99.05 | 101.46 | +1.81% | 6,763 | 68,235,477 |
| 2024-02-29 | 96 | 101.06 | 96 | 99.66 | +2.43% | 8,804 | 87,743,722 |
| 2024-02-28 | 97.8 | 104.95 | 97.02 | 97.3 | -0.71% | 14,128 | 142,633,788 |
| 2024-02-27 | 94.4 | 99.43 | 94.01 | 98 | +2.03% | 9,378 | 91,834,769 |
| 2024-02-26 | 91.02 | 96.87 | 91.02 | 96.05 | +4.4% | 8,434 | 80,179,088 |
| 2024-02-23 | 97.8 | 97.8 | 90.8 | 92 | -4.74% | 13,834 | 129,058,903 |
| 2024-02-22 | 98 | 98.8 | 94.51 | 96.58 | -0.74% | 6,912 | 66,299,047 |
| 2024-02-21 | 93.38 | 98.99 | 93.38 | 97.3 | +3.68% | 10,978 | 106,862,277 |
| 2024-02-20 | 94.8 | 95.54 | 93.6 | 93.85 | -2.41% | 6,214 | 58,756,559 |
| 2024-02-19 | 89.88 | 97.49 | 89.84 | 96.17 | +7.86% | 12,531 | 118,870,574 |
| 2024-02-08 | 89.68 | 90.88 | 86.05 | 89.16 | -0.38% | 8,290 | 73,893,260 |
| 2024-02-07 | 85.9 | 91.8 | 84.1 | 89.5 | +4.43% | 11,902 | 105,508,444 |
| 2024-02-06 | 84.18 | 88 | 83.51 | 85.7 | -0.86% | 10,422 | 89,601,148 |
| 2024-02-05 | 87 | 88 | 82.4 | 86.44 | -1.26% | 11,253 | 95,996,092 |
| 2024-02-02 | 87.12 | 90.54 | 86.01 | 87.54 | +0.41% | 15,772 | 140,021,098 |
| 2024-02-01 | 89 | 89 | 83.51 | 87.18 | -1.82% | 14,130 | 122,667,266 |
| 2024-01-31 | 80.02 | 90 | 80.02 | 88.8 | +11.32% | 22,928 | 197,880,271 |
| 2024-01-30 | 78.88 | 82.11 | 78.03 | 79.77 | +0.34% | 7,805 | 62,869,160 |
| 2024-01-29 | 80 | 81.67 | 78 | 79.5 | -2.36% | 8,363 | 66,709,429 |
| 2024-01-26 | 82 | 83.8 | 80.2 | 81.42 | +0.15% | 9,275 | 76,056,669 |
| 2024-01-25 | 79.7 | 82.3 | 78.11 | 81.3 | +1.99% | 7,545 | 60,844,660 |
| 2024-01-24 | 79 | 82.48 | 78.17 | 79.71 | -1.1% | 8,817 | 70,645,372 |
| 2024-01-23 | 76.2 | 80.88 | 76 | 80.6 | +4.2% | 10,206 | 80,480,137 |
| 2024-01-22 | 80.16 | 82.45 | 76.37 | 77.35 | -5.61% | 9,973 | 78,800,907 |
| 2024-01-19 | 81.76 | 83.5 | 81.76 | 81.95 | -1.27% | 5,658 | 46,657,025 |
| 2024-01-18 | 83.02 | 83.85 | 80.13 | 83 | -0.3% | 10,275 | 84,012,610 |
| 2024-01-17 | 84.6 | 86.11 | 83 | 83.25 | -2.02% | 6,699 | 56,556,533 |
| 2024-01-16 | 85.26 | 86.68 | 83.88 | 84.97 | -0.63% | 6,181 | 52,589,429 |
| 2024-01-15 | 85.9 | 86.75 | 83.6 | 85.51 | +0.84% | 7,190 | 61,344,915 |
| 2024-01-12 | 84.5 | 86.93 | 82.93 | 84.8 | +1.44% | 9,677 | 82,636,617 |
| 2024-01-11 | 82.6 | 83.99 | 80.02 | 83.6 | +3.58% | 11,923 | 98,637,050 |
| 2024-01-10 | 86.53 | 86.53 | 76.15 | 80.71 | -7.22% | 26,928 | 219,970,221 |
| 2024-01-09 | 88.39 | 88.88 | 85.01 | 86.99 | -0.07% | 14,029 | 121,888,691 |
| 2024-01-08 | 88.97 | 90.86 | 87.05 | 87.05 | -2.2% | 9,689 | 85,710,563 |
| 2024-01-05 | 88.38 | 92 | 87.5 | 89.01 | +1.16% | 17,917 | 161,126,678 |
| 2024-01-04 | 85.48 | 89 | 85.41 | 87.99 | +3.21% | 11,380 | 99,491,187 |
| 2024-01-03 | 85.5 | 87.6 | 84.5 | 85.25 | -2.06% | 9,697 | 83,155,132 |
| 2024-01-02 | 84.65 | 89.44 | 83.51 | 87.04 | +2.8% | 14,751 | 128,765,156 |
| 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：