股票概览
83.98
-0.01%
-0.01
83.1
开盘价
84.48
最高价
82.51
最低价
52,897
成交量
数据更新至: 2024-05-20
技术指标
84.42
MA5 (5日均线)
85.93
MA10 (10日均线)
86.81
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 | 83.1 | 84.48 | 82.51 | 83.98 | -0.01% | 52,897 | 442,706,614 |
| 2024-05-17 | 82.8 | 83.99 | 80.85 | 83.99 | +0.77% | 66,252 | 547,044,818 |
| 2024-05-16 | 83.5 | 84.25 | 82.8 | 83.35 | +0.36% | 59,102 | 493,436,418 |
| 2024-05-15 | 85.99 | 86.2 | 83 | 83.05 | -5.33% | 101,900 | 857,586,321 |
| 2024-05-14 | 90.71 | 91.6 | 86.5 | 87.73 | -2.33% | 110,856 | 981,248,574 |
| 2024-05-13 | 86.04 | 91.24 | 85.73 | 89.82 | +5.18% | 131,366 | 1,169,776,544 |
| 2024-05-10 | 86.16 | 87.86 | 85 | 85.4 | -1.28% | 54,741 | 470,418,202 |
| 2024-05-09 | 85.6 | 86.9 | 85.25 | 86.51 | +0.51% | 67,040 | 578,045,933 |
| 2024-05-08 | 88.5 | 88.5 | 85.67 | 86.07 | -3.72% | 89,685 | 777,310,430 |
| 2024-05-07 | 92.14 | 94.05 | 89.13 | 89.4 | -2.8% | 110,634 | 1,011,958,828 |
| 2024-05-06 | 93.68 | 94.8 | 91.53 | 91.98 | -0.02% | 92,457 | 859,829,574 |
| 2024-04-30 | 92.6 | 94.46 | 91.16 | 92 | -1.1% | 93,650 | 866,755,425 |
| 2024-04-29 | 95.84 | 96.99 | 93 | 93.02 | +2.21% | 152,165 | 1,444,615,491 |
| 2024-04-26 | 86.98 | 91.98 | 86.18 | 91.01 | +5.76% | 121,880 | 1,081,132,072 |
| 2024-04-25 | 85.95 | 89.19 | 85.6 | 86.05 | -1.84% | 93,849 | 821,751,751 |
| 2024-04-24 | 87.2 | 88 | 84.63 | 87.66 | +1.4% | 108,354 | 939,071,483 |
| 2024-04-23 | 83.5 | 86.98 | 83.5 | 86.45 | +4.55% | 119,451 | 1,020,861,156 |
| 2024-04-22 | 80.96 | 83.81 | 78.88 | 82.69 | -1.43% | 64,468 | 528,566,495 |
| 2024-04-19 | 82.97 | 85.15 | 82.58 | 83.89 | +2.17% | 106,682 | 896,173,637 |
| 2024-04-18 | 82.1 | 83.99 | 80.66 | 82.11 | -1.52% | 85,030 | 699,656,725 |
| 2024-04-17 | 79.95 | 83.7 | 79.95 | 83.38 | +6.16% | 110,758 | 911,910,927 |
| 2024-04-16 | 82.66 | 83.8 | 78.5 | 78.54 | -5.92% | 92,746 | 740,837,521 |
| 2024-04-15 | 85.37 | 86.8 | 81.68 | 83.48 | -3.04% | 95,724 | 805,649,513 |
| 2024-04-12 | 85.52 | 87.29 | 85.48 | 86.1 | +0.68% | 78,207 | 677,044,206 |
| 2024-04-11 | 84.03 | 87.43 | 83.82 | 85.52 | +1.52% | 99,798 | 860,491,248 |
| 2024-04-10 | 86.5 | 87.35 | 84.06 | 84.24 | -3.41% | 74,059 | 632,644,471 |
| 2024-04-09 | 88.5 | 88.5 | 85.73 | 87.21 | -1.49% | 69,626 | 604,608,207 |
| 2024-04-08 | 87.87 | 89.39 | 87.55 | 88.53 | +0.19% | 72,480 | 642,453,322 |
| 2024-04-03 | 94.08 | 94.44 | 88.32 | 88.36 | -6.6% | 127,626 | 1,147,493,728 |
| 2024-04-02 | 96.5 | 97.3 | 93.04 | 94.6 | -2.75% | 87,534 | 830,016,213 |
| 2024-04-01 | 94 | 98.6 | 93.99 | 97.28 | +3.89% | 110,477 | 1,065,388,446 |
| 2024-03-29 | 95.45 | 96.26 | 92.86 | 93.64 | -3.06% | 90,637 | 852,428,742 |
| 2024-03-28 | 92.9 | 99.88 | 92.5 | 96.6 | +3.98% | 147,751 | 1,422,968,682 |
| 2024-03-27 | 99.43 | 100.71 | 92.5 | 92.9 | -7.86% | 132,899 | 1,273,375,068 |
| 2024-03-26 | 105.5 | 106.5 | 99.51 | 100.82 | -6.13% | 151,548 | 1,550,472,976 |
| 2024-03-25 | 118 | 118.49 | 107.4 | 107.4 | -6.38% | 158,904 | 1,800,633,737 |
| 2024-03-22 | 111.31 | 116.99 | 107.3 | 114.72 | +1.99% | 181,570 | 2,035,582,166 |
| 2024-03-21 | 110.7 | 115 | 109 | 112.48 | +2.07% | 181,974 | 2,049,195,970 |
| 2024-03-20 | 104.34 | 112 | 104.34 | 110.2 | +3.26% | 157,482 | 1,716,007,933 |
| 2024-03-19 | 111.6 | 115 | 106.42 | 106.72 | -1.07% | 164,075 | 1,821,530,593 |
| 2024-03-18 | 107 | 109.49 | 104.99 | 107.87 | +2.1% | 123,091 | 1,321,345,644 |
| 2024-03-15 | 103 | 106 | 100.53 | 105.65 | +2.42% | 102,778 | 1,063,690,038 |
| 2024-03-14 | 104.6 | 106.45 | 101.53 | 103.15 | -3.42% | 109,575 | 1,140,141,753 |
| 2024-03-13 | 105.2 | 110 | 104.49 | 106.8 | +2.61% | 170,780 | 1,833,455,331 |
| 2024-03-12 | 105.85 | 108.08 | 103.15 | 104.08 | -2.27% | 114,389 | 1,204,605,467 |
| 2024-03-11 | 103 | 106.51 | 101.72 | 106.5 | +0.19% | 109,798 | 1,143,672,783 |
| 2024-03-08 | 105 | 106.58 | 102.3 | 106.3 | +2.02% | 119,390 | 1,249,917,388 |
| 2024-03-07 | 110.47 | 112.2 | 103.75 | 104.2 | -6.32% | 157,947 | 1,699,983,199 |
| 2024-03-06 | 111.49 | 115.04 | 108.3 | 111.23 | -2.07% | 181,290 | 2,019,305,055 |
| 2024-03-05 | 103.99 | 124.04 | 103.44 | 113.58 | +6.53% | 314,404 | 3,545,872,623 |
| 2024-03-04 | 105.15 | 108.86 | 100.01 | 106.62 | +1.43% | 206,086 | 2,152,653,481 |
| 2024-03-01 | 100 | 106.6 | 99.53 | 105.12 | +4% | 198,236 | 2,053,199,240 |
| 2024-02-29 | 95.95 | 101.79 | 95.81 | 101.08 | +3.15% | 148,345 | 1,480,071,729 |
| 2024-02-28 | 107.22 | 110.58 | 96.28 | 97.99 | -7.37% | 227,605 | 2,397,231,229 |
| 2024-02-27 | 100.88 | 106.8 | 100.18 | 105.79 | +3.18% | 192,021 | 1,998,441,669 |
| 2024-02-26 | 101.78 | 104.73 | 100.01 | 102.53 | -2.91% | 158,974 | 1,629,018,778 |
| 2024-02-23 | 103.03 | 106.97 | 98.93 | 105.6 | +2.68% | 230,387 | 2,385,791,860 |
| 2024-02-22 | 101.9 | 104.08 | 100.01 | 102.84 | +2.25% | 188,893 | 1,923,534,440 |
| 2024-02-21 | 99.87 | 104.4 | 99.86 | 100.58 | -4.16% | 247,157 | 2,511,728,051 |
| 2024-02-20 | 109 | 117 | 103.96 | 104.95 | +3.87% | 379,820 | 4,205,792,410 |
| 2024-02-19 | 101.04 | 101.04 | 97.02 | 101.04 | +20% | 153,426 | 1,542,944,172 |
| 2024-02-08 | 84.2 | 87.3 | 83.07 | 84.2 | +1.88% | 112,225 | 954,443,898 |
| 2024-02-07 | 82.1 | 87.3 | 82.1 | 82.65 | -0.9% | 122,772 | 1,030,275,936 |
| 2024-02-06 | 74.25 | 84.2 | 74 | 83.4 | +8.61% | 127,407 | 1,022,995,432 |
| 2024-02-05 | 78.5 | 82.6 | 73.99 | 76.79 | -3.77% | 99,223 | 774,560,919 |
| 2024-02-02 | 79 | 81.22 | 76.53 | 79.8 | +0.01% | 90,804 | 715,544,888 |
| 2024-02-01 | 75.01 | 83.18 | 73.51 | 79.79 | +2.16% | 112,211 | 889,975,982 |
| 2024-01-31 | 78.36 | 81.78 | 74 | 78.1 | +1.19% | 108,436 | 859,824,285 |
| 2024-01-30 | 77 | 79.5 | 75.76 | 77.18 | -0.67% | 77,245 | 600,073,298 |
| 2024-01-29 | 88.88 | 89 | 73.63 | 77.7 | -15.52% | 152,154 | 1,221,549,086 |
| 2024-01-26 | 94 | 99.39 | 91.89 | 91.97 | -3.78% | 140,193 | 1,344,793,745 |
| 2024-01-25 | 92.75 | 97.24 | 90.08 | 95.58 | +2.95% | 147,499 | 1,392,134,853 |
| 2024-01-24 | 93.5 | 93.86 | 88.88 | 92.84 | -2.36% | 139,488 | 1,280,530,507 |
| 2024-01-23 | 88.14 | 96 | 88.04 | 95.08 | +6.99% | 176,257 | 1,637,529,176 |
| 2024-01-22 | 91.82 | 93.69 | 88.5 | 88.87 | -1.57% | 132,463 | 1,203,572,113 |
| 2024-01-19 | 93.7 | 94.01 | 90 | 90.29 | -4.35% | 132,619 | 1,211,103,199 |
| 2024-01-18 | 81.99 | 98.99 | 81.03 | 94.4 | +13.19% | 195,397 | 1,750,030,670 |
| 2024-01-17 | 81.69 | 86.88 | 81.28 | 83.4 | +1.71% | 105,499 | 891,895,537 |
| 2024-01-16 | 81 | 82 | 79.35 | 82 | +0.95% | 53,831 | 432,032,792 |
| 2024-01-15 | 80.23 | 83.37 | 80.21 | 81.23 | -0.7% | 47,820 | 390,446,554 |
| 2024-01-12 | 84.8 | 84.99 | 81.8 | 81.8 | -3.69% | 63,258 | 524,518,936 |
| 2024-01-11 | 81.01 | 85.62 | 81.01 | 84.93 | +4.59% | 89,749 | 757,706,407 |
| 2024-01-10 | 82.11 | 82.66 | 80.22 | 81.2 | -2.31% | 52,868 | 431,011,430 |
| 2024-01-09 | 86.15 | 86.48 | 82.05 | 83.12 | -1.78% | 76,159 | 639,436,301 |
| 2024-01-08 | 83.8 | 87 | 82.82 | 84.63 | +0.57% | 76,763 | 653,660,480 |
| 2024-01-05 | 86.1 | 86.8 | 83.01 | 84.15 | -2.26% | 64,598 | 546,260,968 |
| 2024-01-04 | 89.4 | 89.68 | 82.75 | 86.1 | -5.37% | 93,735 | 803,493,893 |
| 2024-01-03 | 89.5 | 92.2 | 88.28 | 90.99 | +0.46% | 79,696 | 718,964,141 |
| 2024-01-02 | 93.99 | 95.27 | 90.11 | 90.57 | -4.26% | 75,358 | 693,065,535 |
| 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：