股票概览
82.78
-2.28%
-1.93
84.7
开盘价
84.88
最高价
82
最低价
40,541
成交量
数据更新至: 2024-06-28
技术指标
84.81
MA5 (5日均线)
84.83
MA10 (10日均线)
82.22
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 | 84.7 | 84.88 | 82 | 82.78 | -2.28% | 40,541 | 336,892,619 |
| 2024-06-27 | 85.24 | 87.08 | 83.39 | 84.71 | +0.43% | 44,490 | 379,190,884 |
| 2024-06-26 | 86.29 | 86.49 | 82.81 | 84.35 | 0% | 38,845 | 326,569,434 |
| 2024-06-25 | 86 | 86.78 | 83.23 | 84.35 | -4.02% | 51,366 | 434,033,977 |
| 2024-06-24 | 87.5 | 90.5 | 86.5 | 87.88 | +1.14% | 72,135 | 636,321,216 |
| 2024-06-21 | 85.99 | 87.36 | 84.34 | 86.89 | -1.04% | 51,672 | 445,593,825 |
| 2024-06-20 | 82.47 | 88.9 | 82.07 | 87.8 | +6.04% | 78,589 | 681,650,136 |
| 2024-06-19 | 83.59 | 85.1 | 80.98 | 82.8 | -1.31% | 29,028 | 239,728,923 |
| 2024-06-18 | 84.52 | 85 | 82.25 | 83.9 | +1.28% | 39,816 | 332,950,123 |
| 2024-06-17 | 79.58 | 85 | 78.73 | 82.84 | +3.55% | 65,555 | 542,439,109 |
| 2024-06-14 | 79.92 | 80.22 | 77.3 | 80 | +1.66% | 52,519 | 413,147,762 |
| 2024-06-13 | 79.95 | 80.4 | 78.4 | 78.69 | -0.81% | 31,644 | 250,697,528 |
| 2024-06-12 | 79.5 | 81.36 | 79.02 | 79.33 | -0.15% | 36,766 | 294,251,410 |
| 2024-06-11 | 81.08 | 82.22 | 79 | 79.45 | -2.42% | 36,942 | 295,525,567 |
| 2024-06-07 | 79.73 | 81.91 | 78.72 | 81.42 | +2.47% | 32,799 | 265,401,451 |
| 2024-06-06 | 83.17 | 83.17 | 78.52 | 79.46 | -3.29% | 50,173 | 402,340,646 |
| 2024-06-05 | 79.1 | 82.99 | 78.7 | 82.16 | +3.83% | 34,694 | 282,959,628 |
| 2024-06-04 | 78.6 | 79.9 | 78.09 | 79.13 | +0.23% | 16,500 | 130,271,409 |
| 2024-06-03 | 77.25 | 79.95 | 77.25 | 78.95 | +1.78% | 28,859 | 227,837,511 |
| 2024-05-31 | 76.98 | 78.28 | 76.23 | 77.57 | +0.4% | 27,346 | 211,935,294 |
| 2024-05-30 | 73.81 | 78 | 73.1 | 77.26 | +4.08% | 29,052 | 221,703,739 |
| 2024-05-29 | 73.65 | 74.8 | 73.41 | 74.23 | +0.05% | 14,945 | 110,928,224 |
| 2024-05-28 | 75 | 76.09 | 73.83 | 74.19 | -0.48% | 25,207 | 188,586,410 |
| 2024-05-27 | 74 | 75.65 | 72.27 | 74.55 | +0.93% | 26,396 | 195,075,623 |
| 2024-05-24 | 74.19 | 76.36 | 73.86 | 73.86 | -0.42% | 32,620 | 245,056,196 |
| 2024-05-23 | 73.65 | 75.15 | 73.38 | 74.17 | +0.5% | 25,807 | 191,403,312 |
| 2024-05-22 | 75.06 | 75.5 | 73.25 | 73.8 | -1.59% | 27,228 | 200,696,127 |
| 2024-05-21 | 75.27 | 75.39 | 74.4 | 74.99 | -0.37% | 14,758 | 110,499,741 |
| 2024-05-20 | 76.47 | 77.25 | 74.2 | 75.27 | -1.32% | 32,202 | 242,619,692 |
| 2024-05-17 | 77.48 | 78.2 | 75.4 | 76.28 | -1.52% | 19,558 | 149,374,465 |
| 2024-05-16 | 77.51 | 78.58 | 75.7 | 77.46 | +0.05% | 24,039 | 184,667,167 |
| 2024-05-15 | 78.12 | 80.75 | 77.03 | 77.42 | -1.74% | 16,056 | 126,926,832 |
| 2024-05-14 | 78.69 | 79.32 | 77.18 | 78.79 | +0.5% | 23,320 | 182,819,255 |
| 2024-05-13 | 76.7 | 80.5 | 75.16 | 78.4 | +2.27% | 41,247 | 323,464,842 |
| 2024-05-10 | 74.6 | 77.7 | 74.08 | 76.66 | +4% | 48,793 | 372,490,674 |
| 2024-05-09 | 73.47 | 74.19 | 72.23 | 73.71 | +1.03% | 27,888 | 204,841,437 |
| 2024-05-08 | 73.57 | 73.57 | 71.6 | 72.96 | -0.11% | 21,988 | 159,631,297 |
| 2024-05-07 | 75.43 | 75.89 | 72.64 | 73.04 | -3.23% | 37,566 | 277,667,208 |
| 2024-05-06 | 77.7 | 78.35 | 75.48 | 75.48 | -1.81% | 34,409 | 264,153,181 |
| 2024-04-30 | 76.59 | 77.77 | 75.94 | 76.87 | -0.3% | 32,525 | 250,306,670 |
| 2024-04-29 | 72.83 | 77.99 | 72.63 | 77.1 | +7.34% | 59,592 | 454,071,739 |
| 2024-04-26 | 71.75 | 72.17 | 69.91 | 71.83 | +0.93% | 33,812 | 240,269,826 |
| 2024-04-25 | 71.36 | 72.62 | 70 | 71.17 | -0.57% | 34,400 | 245,517,921 |
| 2024-04-24 | 67.23 | 71.69 | 67.2 | 71.58 | +6.36% | 57,784 | 405,683,731 |
| 2024-04-23 | 62.96 | 67.54 | 62.95 | 67.3 | +6.44% | 48,740 | 320,919,056 |
| 2024-04-22 | 62 | 63.55 | 61.15 | 63.23 | +1.69% | 19,982 | 124,850,684 |
| 2024-04-19 | 62.31 | 62.89 | 61.7 | 62.18 | -1.14% | 18,871 | 117,304,880 |
| 2024-04-18 | 61.9 | 63.74 | 60.5 | 62.9 | +1.06% | 37,781 | 236,730,458 |
| 2024-04-17 | 60.56 | 62.5 | 60.5 | 62.24 | +3.17% | 27,185 | 166,868,717 |
| 2024-04-16 | 60.79 | 62.97 | 60.3 | 60.33 | -1.58% | 23,622 | 144,875,931 |
| 2024-04-15 | 61.48 | 62.41 | 60.04 | 61.3 | -0.29% | 27,162 | 166,742,435 |
| 2024-04-12 | 59.88 | 63.02 | 59.4 | 61.48 | +3.19% | 31,463 | 192,633,785 |
| 2024-04-11 | 59.87 | 60.98 | 59.45 | 59.58 | -0.75% | 20,418 | 122,609,068 |
| 2024-04-10 | 61.69 | 61.73 | 59.6 | 60.03 | -2.94% | 22,477 | 135,989,951 |
| 2024-04-09 | 60.47 | 61.97 | 60.13 | 61.85 | +1.81% | 19,711 | 120,456,080 |
| 2024-04-08 | 64.39 | 64.39 | 60.32 | 60.75 | -3.42% | 33,829 | 208,122,998 |
| 2024-04-03 | 63.53 | 64.97 | 62.72 | 62.9 | -1.43% | 27,711 | 176,334,478 |
| 2024-04-02 | 65.26 | 65.3 | 63.7 | 63.81 | -2.28% | 20,707 | 132,994,653 |
| 2024-04-01 | 65.28 | 65.79 | 62.8 | 65.3 | +0.43% | 41,419 | 266,860,701 |
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：