股票概览
90.12
+6.02%
+5.12
83.08
开盘价
90.65
最高价
82.82
最低价
388,410
成交量
数据更新至: 2024-05-20
技术指标
83.75
MA5 (5日均线)
83.72
MA10 (10日均线)
80.64
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 | 83.08 | 90.65 | 82.82 | 90.12 | +6.02% | 388,410 | 3,415,738,040 |
| 2024-05-17 | 80.8 | 85.86 | 80.51 | 85 | +2.74% | 288,258 | 2,407,770,995 |
| 2024-05-16 | 83.97 | 85.33 | 82.39 | 82.73 | +2.43% | 342,871 | 2,876,400,453 |
| 2024-05-15 | 80.1 | 83 | 79.93 | 80.77 | +0.77% | 203,246 | 1,658,164,550 |
| 2024-05-14 | 83.98 | 84.39 | 78.7 | 80.15 | -3.99% | 378,983 | 3,054,259,010 |
| 2024-05-13 | 85.43 | 86 | 82.67 | 83.48 | -0.42% | 272,961 | 2,305,949,952 |
| 2024-05-10 | 83 | 84.47 | 81.2 | 83.83 | -0.43% | 244,093 | 2,020,809,616 |
| 2024-05-09 | 82.8 | 84.84 | 81.6 | 84.19 | +0.67% | 243,359 | 2,027,532,985 |
| 2024-05-08 | 83.3 | 85.03 | 82.55 | 83.63 | +0.4% | 252,540 | 2,119,362,623 |
| 2024-05-07 | 87.45 | 89.38 | 82.49 | 83.3 | -2.99% | 454,541 | 3,870,492,729 |
| 2024-05-06 | 88.5 | 88.74 | 84.28 | 85.87 | -0.73% | 259,462 | 2,238,141,617 |
| 2024-04-30 | 86.1 | 88.3 | 86.1 | 86.5 | -0.92% | 245,752 | 2,141,384,498 |
| 2024-04-29 | 85 | 88.25 | 84.99 | 87.3 | +4.18% | 398,805 | 3,456,037,340 |
| 2024-04-26 | 82.88 | 86.2 | 82.21 | 83.8 | +5.86% | 544,540 | 4,599,626,568 |
| 2024-04-25 | 78.9 | 80.33 | 78.3 | 79.16 | -0.28% | 317,227 | 2,512,844,384 |
| 2024-04-24 | 70.08 | 79.96 | 70.08 | 79.38 | +14.98% | 682,684 | 5,181,044,119 |
| 2024-04-23 | 68.02 | 70.49 | 67.83 | 69.04 | +5.97% | 440,683 | 3,044,056,297 |
| 2024-04-22 | 62 | 65.8 | 59.5 | 65.15 | -5.31% | 432,425 | 2,717,210,900 |
| 2024-04-19 | 69.76 | 71.62 | 67 | 68.8 | -2.41% | 290,352 | 2,003,599,664 |
| 2024-04-18 | 69.77 | 72.21 | 68.51 | 70.5 | -1.33% | 274,291 | 1,923,571,276 |
| 2024-04-17 | 69.5 | 72.01 | 68.27 | 71.45 | +4.69% | 308,760 | 2,182,782,422 |
| 2024-04-16 | 69.5 | 71.99 | 67.4 | 68.25 | -3.64% | 320,468 | 2,222,778,883 |
| 2024-04-15 | 68.9 | 72.61 | 68.89 | 70.83 | +1.91% | 343,297 | 2,439,898,508 |
| 2024-04-12 | 67.46 | 72.31 | 67.45 | 69.5 | +5.16% | 457,469 | 3,181,539,869 |
| 2024-04-11 | 66.01 | 67.55 | 65.8 | 66.09 | +0.95% | 248,260 | 1,657,227,412 |
| 2024-04-10 | 66.72 | 67.3 | 64.3 | 65.47 | -3.02% | 240,101 | 1,573,107,178 |
| 2024-04-09 | 69 | 69.98 | 66.69 | 67.51 | -2.29% | 239,764 | 1,621,621,725 |
| 2024-04-08 | 66.6 | 71.18 | 66.6 | 69.09 | +1.95% | 343,787 | 2,398,860,681 |
| 2024-04-03 | 70.01 | 70.09 | 67.15 | 67.77 | -5.02% | 276,407 | 1,892,739,884 |
| 2024-04-02 | 70.1 | 73.45 | 69.71 | 71.35 | +0.59% | 413,337 | 2,960,056,110 |
| 2024-04-01 | 67.32 | 71.2 | 66.5 | 70.93 | +5.87% | 406,594 | 2,823,662,452 |
| 2024-03-29 | 67.04 | 68.2 | 65.6 | 67 | -1.43% | 316,643 | 2,116,003,423 |
| 2024-03-28 | 67.8 | 70 | 66.03 | 67.97 | +1.43% | 513,496 | 3,491,166,619 |
| 2024-03-27 | 71 | 72 | 66.54 | 67.01 | -4.91% | 510,066 | 3,479,354,980 |
| 2024-03-26 | 75 | 78.8 | 66 | 70.47 | -7.09% | 772,106 | 5,682,328,245 |
| 2024-03-25 | 78 | 79.7 | 75.64 | 75.85 | -4.83% | 440,672 | 3,421,011,714 |
| 2024-03-22 | 74.65 | 79.99 | 74.65 | 79.7 | +5.96% | 613,027 | 4,749,327,203 |
| 2024-03-21 | 75 | 78.49 | 74.26 | 75.22 | +0.39% | 423,203 | 3,215,901,931 |
| 2024-03-20 | 76.98 | 78.58 | 73.37 | 74.93 | -2.76% | 453,202 | 3,433,088,077 |
| 2024-03-19 | 77.3 | 78.48 | 75.43 | 77.06 | -2.95% | 479,494 | 3,694,312,937 |
| 2024-03-18 | 77 | 82.18 | 76.32 | 79.4 | +3.14% | 748,656 | 5,967,731,271 |
| 2024-03-15 | 66.7 | 78.25 | 65.51 | 76.98 | +13.54% | 862,475 | 6,186,280,158 |
| 2024-03-14 | 64.84 | 69.08 | 64.8 | 67.8 | +1.91% | 423,175 | 2,855,189,225 |
| 2024-03-13 | 69.2 | 69.55 | 66.12 | 66.53 | -0.92% | 426,564 | 2,887,298,557 |
| 2024-03-12 | 67 | 70.19 | 65.41 | 67.15 | -1.1% | 455,786 | 3,075,592,231 |
| 2024-03-11 | 65.37 | 68.58 | 64.76 | 67.9 | -1.32% | 469,688 | 3,112,895,386 |
| 2024-03-08 | 66.8 | 69.31 | 65.07 | 68.81 | +5.17% | 496,196 | 3,334,599,266 |
| 2024-03-07 | 68.9 | 69.62 | 65.38 | 65.43 | -3.64% | 423,928 | 2,861,107,278 |
| 2024-03-06 | 68.88 | 69.69 | 66.7 | 67.9 | -1.14% | 393,580 | 2,679,702,171 |
| 2024-03-05 | 68.29 | 73.96 | 67.86 | 68.68 | -1.11% | 690,321 | 4,859,916,692 |
| 2024-03-04 | 66.1 | 71.38 | 64.12 | 69.45 | +7.18% | 641,837 | 4,351,363,174 |
| 2024-03-01 | 60.3 | 66.06 | 60.28 | 64.8 | +7.91% | 721,298 | 4,620,107,212 |
| 2024-02-29 | 58.31 | 61.02 | 58.25 | 60.05 | +3.62% | 413,715 | 2,477,256,013 |
| 2024-02-28 | 62.61 | 63.59 | 57.95 | 57.95 | -9.07% | 571,891 | 3,496,468,187 |
| 2024-02-27 | 59.67 | 65 | 59.12 | 63.73 | +4.96% | 635,617 | 3,985,691,394 |
| 2024-02-26 | 58.11 | 62.68 | 58.07 | 60.72 | +1.27% | 469,839 | 2,854,160,385 |
| 2024-02-23 | 61.5 | 62.78 | 59.3 | 59.96 | -0.17% | 561,309 | 3,413,748,110 |
| 2024-02-22 | 62 | 62.29 | 57.84 | 60.06 | +0.91% | 568,030 | 3,404,049,322 |
| 2024-02-21 | 60.99 | 61.57 | 59.27 | 59.52 | -5.52% | 549,918 | 3,311,118,313 |
| 2024-02-20 | 63 | 65.8 | 62 | 63 | -4.37% | 632,361 | 4,020,676,278 |
| 2024-02-19 | 58.95 | 65.88 | 57.22 | 65.88 | +20% | 789,380 | 4,847,893,222 |
| 2024-02-08 | 54.2 | 58.57 | 53.66 | 54.9 | +4.17% | 575,825 | 3,214,694,384 |
| 2024-02-07 | 51.29 | 53.05 | 50.9 | 52.7 | +1.74% | 469,118 | 2,450,721,653 |
| 2024-02-06 | 44.4 | 52.38 | 44.21 | 51.8 | +11.83% | 599,512 | 2,948,024,278 |
| 2024-02-05 | 45 | 48.49 | 43.74 | 46.32 | +1.8% | 569,983 | 2,629,404,523 |
| 2024-02-02 | 45.45 | 47.6 | 44.37 | 45.5 | +0.07% | 487,338 | 2,238,735,904 |
| 2024-02-01 | 41.8 | 47.4 | 41.22 | 45.47 | +7.24% | 599,588 | 2,702,797,778 |
| 2024-01-31 | 41.98 | 44.87 | 41.52 | 42.4 | -1.37% | 448,912 | 1,938,135,459 |
| 2024-01-30 | 44.19 | 46.18 | 42.24 | 42.99 | -3.83% | 445,582 | 1,955,728,966 |
| 2024-01-29 | 51.18 | 51.18 | 43 | 44.7 | -14.04% | 599,970 | 2,761,796,324 |
| 2024-01-26 | 53.11 | 54.09 | 51.3 | 52 | -4.76% | 419,243 | 2,210,015,246 |
| 2024-01-25 | 52.2 | 55.49 | 51.59 | 54.6 | +1.94% | 618,528 | 3,303,650,378 |
| 2024-01-24 | 54.45 | 54.7 | 50.5 | 53.56 | -2.24% | 619,847 | 3,276,159,486 |
| 2024-01-23 | 52.11 | 55.63 | 52 | 54.79 | +4.34% | 602,036 | 3,271,880,620 |
| 2024-01-22 | 53 | 54.5 | 51.93 | 52.51 | +2.88% | 688,931 | 3,659,802,199 |
| 2024-01-19 | 52.09 | 52.77 | 50.97 | 51.04 | -2.85% | 461,946 | 2,399,747,962 |
| 2024-01-18 | 47.84 | 52.77 | 46.8 | 52.54 | +8.85% | 695,563 | 3,513,847,861 |
| 2024-01-17 | 48.1 | 49.99 | 47.86 | 48.27 | +1% | 497,508 | 2,427,063,635 |
| 2024-01-16 | 46.43 | 47.8 | 45.8 | 47.79 | +2.01% | 342,560 | 1,596,989,047 |
| 2024-01-15 | 43.64 | 47.55 | 43.61 | 46.85 | +5.97% | 560,144 | 2,581,911,630 |
| 2024-01-12 | 45.92 | 45.94 | 43.62 | 44.21 | -3.7% | 306,129 | 1,363,070,648 |
| 2024-01-11 | 44.11 | 46.56 | 44.1 | 45.91 | +3.42% | 355,351 | 1,624,395,673 |
| 2024-01-10 | 45 | 45.7 | 43.81 | 44.39 | -2.07% | 274,968 | 1,231,504,428 |
| 2024-01-09 | 45.25 | 46.29 | 44.8 | 45.33 | +3.12% | 394,832 | 1,797,972,288 |
| 2024-01-08 | 44.61 | 45.61 | 43.55 | 43.96 | -1.7% | 282,530 | 1,258,404,601 |
| 2024-01-05 | 47.29 | 47.29 | 44.44 | 44.72 | -6.01% | 382,785 | 1,737,404,332 |
| 2024-01-04 | 46.69 | 47.93 | 45.88 | 47.58 | +2.28% | 367,824 | 1,731,971,686 |
| 2024-01-03 | 47.5 | 47.74 | 45.45 | 46.52 | -3.02% | 399,256 | 1,855,731,100 |
| 2024-01-02 | 48.76 | 50.35 | 47.8 | 47.97 | -2.74% | 306,484 | 1,492,903,279 |
| 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：