股票概览
94.2
-2.79%
-2.7
96.36
开盘价
97.6
最高价
93.6
最低价
7,337
成交量
数据更新至: 2024-06-28
技术指标
96.45
MA5 (5日均线)
99.58
MA10 (10日均线)
102.96
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 | 96.36 | 97.6 | 93.6 | 94.2 | -2.79% | 7,337 | 69,995,551 |
| 2024-06-27 | 96.5 | 98.5 | 96.37 | 96.9 | -0.92% | 3,034 | 29,528,851 |
| 2024-06-26 | 95.79 | 97.85 | 95.45 | 97.8 | +1.73% | 4,527 | 43,949,439 |
| 2024-06-25 | 96.93 | 98.9 | 95.84 | 96.14 | -1.09% | 5,171 | 50,237,980 |
| 2024-06-24 | 99.34 | 101.43 | 97.08 | 97.2 | -3.61% | 7,185 | 70,622,786 |
| 2024-06-21 | 101.05 | 102.2 | 100.38 | 100.84 | -0.22% | 3,932 | 39,765,636 |
| 2024-06-20 | 103 | 103.8 | 100 | 101.06 | -2.19% | 4,657 | 47,354,787 |
| 2024-06-19 | 103.92 | 104.55 | 102.8 | 103.32 | -0.63% | 3,002 | 31,098,525 |
| 2024-06-18 | 103.64 | 105.97 | 103.52 | 103.97 | -0.41% | 3,906 | 40,791,023 |
| 2024-06-17 | 104.36 | 105.48 | 102.97 | 104.4 | +0.85% | 4,052 | 42,259,030 |
| 2024-06-14 | 103.51 | 104.27 | 102.72 | 103.52 | +0.01% | 2,905 | 30,113,176 |
| 2024-06-13 | 103.74 | 104.95 | 102.43 | 103.51 | -0.53% | 3,408 | 35,248,727 |
| 2024-06-12 | 103.13 | 105.89 | 102.82 | 104.06 | +0.89% | 4,232 | 44,388,119 |
| 2024-06-11 | 103.04 | 104.54 | 102.3 | 103.14 | -1.68% | 4,094 | 42,208,215 |
| 2024-06-07 | 103.45 | 105.98 | 102 | 104.9 | +1.84% | 6,734 | 70,643,223 |
| 2024-06-06 | 110 | 110 | 102.62 | 103 | -5.3% | 11,999 | 125,294,230 |
| 2024-06-05 | 112.71 | 113.67 | 108.11 | 108.77 | -4.31% | 7,774 | 85,615,847 |
| 2024-06-04 | 110.22 | 113.99 | 109.5 | 113.67 | +2.42% | 8,358 | 93,416,540 |
| 2024-06-03 | 107.84 | 114 | 106.52 | 110.98 | +2.9% | 11,941 | 132,513,857 |
| 2024-05-31 | 107.34 | 108.99 | 106.51 | 107.85 | +0.48% | 3,661 | 39,447,857 |
| 2024-05-30 | 106.5 | 107.6 | 106.08 | 107.34 | +0.5% | 4,844 | 51,845,580 |
| 2024-05-29 | 108.85 | 109.82 | 106.36 | 106.81 | -1.88% | 4,693 | 50,450,342 |
| 2024-05-28 | 109.01 | 109.46 | 107.8 | 108.86 | +0.05% | 2,446 | 26,551,865 |
| 2024-05-27 | 108.32 | 108.97 | 107.11 | 108.81 | +0.56% | 3,792 | 40,970,888 |
| 2024-05-24 | 109.84 | 110 | 107.87 | 108.2 | -0.75% | 3,711 | 40,360,482 |
| 2024-05-23 | 108.25 | 110.7 | 107.48 | 109.02 | +0.21% | 4,814 | 52,596,324 |
| 2024-05-22 | 107.82 | 112.2 | 107.82 | 108.79 | +0.6% | 7,305 | 80,565,500 |
| 2024-05-21 | 108.35 | 110 | 107.92 | 108.14 | -0.53% | 4,590 | 49,952,912 |
| 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 |
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：