股票概览
87.93
-0.06%
-0.05
87.68
开盘价
89.01
最高价
86.8
最低价
56,609
成交量
数据更新至: 2024-05-20
技术指标
87.94
MA5 (5日均线)
89.08
MA10 (10日均线)
88.98
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 | 87.68 | 89.01 | 86.8 | 87.93 | -0.06% | 56,609 | 498,202,918 |
| 2024-05-17 | 87.55 | 87.98 | 86.3 | 87.98 | +0.13% | 56,704 | 493,448,788 |
| 2024-05-16 | 87.36 | 88.94 | 86.67 | 87.87 | +0.78% | 50,252 | 441,984,784 |
| 2024-05-15 | 88.1 | 89.16 | 87.19 | 87.19 | -1.72% | 43,819 | 385,798,763 |
| 2024-05-14 | 88.61 | 90.66 | 88.3 | 88.72 | +0.54% | 56,201 | 501,017,752 |
| 2024-05-13 | 89.31 | 90.44 | 87.31 | 88.24 | -2.24% | 67,806 | 602,708,416 |
| 2024-05-10 | 92.3 | 92.39 | 90.06 | 90.26 | -2.21% | 60,043 | 544,581,551 |
| 2024-05-09 | 89.32 | 92.47 | 89.32 | 92.3 | +3.32% | 90,480 | 825,077,262 |
| 2024-05-08 | 90.92 | 91.11 | 88.4 | 89.33 | -1.86% | 74,976 | 671,146,292 |
| 2024-05-07 | 92.47 | 92.99 | 90.57 | 91.02 | -1.7% | 81,054 | 742,306,510 |
| 2024-05-06 | 92.5 | 93.9 | 91.73 | 92.59 | +2.01% | 88,489 | 822,294,843 |
| 2024-04-30 | 92.68 | 92.99 | 90.69 | 90.77 | -2.06% | 82,202 | 753,208,108 |
| 2024-04-29 | 91.3 | 93.77 | 89.69 | 92.68 | +3.44% | 119,457 | 1,095,804,086 |
| 2024-04-26 | 86.8 | 89.68 | 86.66 | 89.6 | +2.28% | 83,750 | 743,601,943 |
| 2024-04-25 | 86.6 | 89.45 | 85.6 | 87.6 | +1.17% | 78,197 | 688,891,310 |
| 2024-04-24 | 85.81 | 86.64 | 85.11 | 86.59 | +0.86% | 53,624 | 461,203,074 |
| 2024-04-23 | 86.48 | 87.69 | 84.83 | 85.85 | -0.73% | 48,173 | 413,890,740 |
| 2024-04-22 | 85.65 | 87.35 | 84 | 86.48 | -0.88% | 64,409 | 555,676,938 |
| 2024-04-19 | 87.66 | 88.38 | 86.05 | 87.25 | -2.45% | 85,948 | 748,716,653 |
| 2024-04-18 | 95.74 | 95.74 | 87.3 | 89.44 | -4.3% | 161,840 | 1,461,705,790 |
| 2024-04-17 | 90.71 | 93.48 | 90.71 | 93.46 | +3.04% | 59,138 | 547,385,346 |
| 2024-04-16 | 92.94 | 94.17 | 90.4 | 90.7 | -2.58% | 55,450 | 508,819,079 |
| 2024-04-15 | 93.33 | 94.98 | 91.36 | 93.1 | -0.68% | 58,783 | 546,979,148 |
| 2024-04-12 | 93.5 | 95.38 | 93 | 93.74 | +0.82% | 39,385 | 370,977,587 |
| 2024-04-11 | 93.16 | 95.11 | 92.66 | 92.98 | -0.59% | 37,861 | 355,232,261 |
| 2024-04-10 | 96 | 96.01 | 92.43 | 93.53 | -2.59% | 44,464 | 416,965,326 |
| 2024-04-09 | 96.2 | 96.88 | 94.4 | 96.02 | +0.27% | 42,869 | 408,869,203 |
| 2024-04-08 | 99.17 | 99.17 | 95.66 | 95.76 | -3.79% | 49,847 | 482,776,152 |
| 2024-04-03 | 99.9 | 101.43 | 98.4 | 99.53 | -0.87% | 37,626 | 375,116,607 |
| 2024-04-02 | 102.53 | 102.77 | 99.5 | 100.4 | -2.59% | 47,657 | 479,391,336 |
| 2024-04-01 | 102 | 103.91 | 101.3 | 103.07 | +1.46% | 47,589 | 487,840,966 |
| 2024-03-29 | 100.4 | 101.7 | 98.41 | 101.59 | +1.1% | 34,983 | 349,418,445 |
| 2024-03-28 | 97.8 | 102.99 | 97.51 | 100.48 | +2.75% | 55,791 | 560,506,290 |
| 2024-03-27 | 102.74 | 103.19 | 97.79 | 97.79 | -4.67% | 54,407 | 543,099,818 |
| 2024-03-26 | 103.58 | 105.14 | 101.88 | 102.58 | -0.97% | 41,576 | 429,156,945 |
| 2024-03-25 | 105.65 | 106.19 | 103.44 | 103.58 | -2.11% | 47,953 | 502,051,668 |
| 2024-03-22 | 109 | 110.7 | 105.77 | 105.81 | -3.43% | 65,528 | 702,608,009 |
| 2024-03-21 | 113 | 114.18 | 109.55 | 109.57 | -2.88% | 53,525 | 595,025,993 |
| 2024-03-20 | 113.8 | 114.66 | 110.81 | 112.82 | -0.91% | 56,916 | 639,439,889 |
| 2024-03-19 | 111 | 116.19 | 110.21 | 113.86 | +2.58% | 93,862 | 1,071,998,816 |
| 2024-03-18 | 108.51 | 111.25 | 107.42 | 111 | +2.66% | 65,485 | 717,600,272 |
| 2024-03-15 | 107.11 | 108.19 | 105.99 | 108.12 | +0.91% | 49,029 | 525,429,598 |
| 2024-03-14 | 109.55 | 110.49 | 106.18 | 107.15 | -3.16% | 75,320 | 813,868,261 |
| 2024-03-13 | 112.33 | 112.88 | 109.77 | 110.65 | -0.87% | 50,503 | 561,042,901 |
| 2024-03-12 | 112 | 115.06 | 110.69 | 111.62 | +0.97% | 69,004 | 777,316,575 |
| 2024-03-11 | 109.5 | 111.45 | 108.01 | 110.55 | -0.41% | 48,175 | 530,001,710 |
| 2024-03-08 | 109.8 | 112.32 | 109.01 | 111 | +1.74% | 48,235 | 533,742,250 |
| 2024-03-07 | 111.97 | 115 | 108.81 | 109.1 | -1.96% | 59,219 | 662,830,575 |
| 2024-03-06 | 112 | 113.76 | 109.48 | 111.28 | -0.91% | 54,861 | 610,158,652 |
| 2024-03-05 | 111.58 | 114.89 | 110.9 | 112.3 | -0.02% | 81,342 | 918,877,368 |
| 2024-03-04 | 111.2 | 113.55 | 109.6 | 112.32 | +2.39% | 92,013 | 1,027,829,687 |
| 2024-03-01 | 107.29 | 110.66 | 106.71 | 109.7 | +2.05% | 109,831 | 1,198,812,335 |
| 2024-02-29 | 99.96 | 107.88 | 99.23 | 107.5 | +7.3% | 129,878 | 1,362,131,601 |
| 2024-02-28 | 105 | 107.5 | 100.16 | 100.19 | -2.78% | 127,791 | 1,330,523,504 |
| 2024-02-27 | 98.9 | 103.18 | 98.22 | 103.06 | +2.96% | 87,807 | 884,993,807 |
| 2024-02-26 | 98.27 | 101.88 | 97.92 | 100.1 | +2% | 82,451 | 822,652,933 |
| 2024-02-23 | 98.7 | 98.7 | 96.88 | 98.14 | -0.61% | 56,480 | 551,882,177 |
| 2024-02-22 | 97.51 | 98.8 | 96.49 | 98.74 | +0.76% | 57,845 | 565,618,483 |
| 2024-02-21 | 95 | 100.25 | 94.31 | 98 | +1.92% | 85,098 | 836,624,983 |
| 2024-02-20 | 94.88 | 97.1 | 92.81 | 96.15 | +0.37% | 58,033 | 550,640,815 |
| 2024-02-19 | 99.56 | 99.58 | 93.21 | 95.8 | -2.27% | 92,548 | 883,113,277 |
| 2024-02-08 | 97 | 98.8 | 94.33 | 98.03 | +2.76% | 90,007 | 873,033,364 |
| 2024-02-07 | 95 | 97.76 | 93.08 | 95.4 | +0.77% | 88,098 | 841,924,156 |
| 2024-02-06 | 86 | 95.11 | 85.61 | 94.67 | +8.27% | 84,290 | 775,525,208 |
| 2024-02-05 | 88.97 | 89.97 | 83.3 | 87.44 | -2.3% | 80,431 | 701,720,684 |
| 2024-02-02 | 93.98 | 94.6 | 86.16 | 89.5 | -4.69% | 64,088 | 577,670,118 |
| 2024-02-01 | 93 | 95.85 | 91.49 | 93.9 | +1.69% | 58,377 | 548,962,309 |
| 2024-01-31 | 96.2 | 96.39 | 92.32 | 92.34 | -3.44% | 61,012 | 569,381,529 |
| 2024-01-30 | 99 | 99.47 | 95.6 | 95.63 | -3.11% | 53,809 | 520,843,342 |
| 2024-01-29 | 102.19 | 103.43 | 98.5 | 98.7 | -3.42% | 60,650 | 606,629,841 |
| 2024-01-26 | 104 | 105 | 100.8 | 102.2 | -3.16% | 70,890 | 724,627,356 |
| 2024-01-25 | 105.45 | 106.87 | 103.4 | 105.53 | +0.08% | 66,234 | 697,350,871 |
| 2024-01-24 | 105.23 | 105.73 | 102.18 | 105.45 | +1.15% | 67,122 | 700,151,832 |
| 2024-01-23 | 106.02 | 108.1 | 103.5 | 104.25 | -2.54% | 100,423 | 1,060,288,873 |
| 2024-01-22 | 110.51 | 113 | 106.71 | 106.97 | -10.32% | 135,398 | 1,488,059,431 |
| 2024-01-19 | 120.19 | 121.77 | 118.51 | 119.28 | -0.68% | 43,902 | 526,192,818 |
| 2024-01-18 | 116.88 | 121.49 | 115.67 | 120.1 | +1.49% | 54,912 | 645,432,174 |
| 2024-01-17 | 122.1 | 122.38 | 118.02 | 118.34 | -3.69% | 46,323 | 554,614,251 |
| 2024-01-16 | 121.81 | 123.18 | 119.81 | 122.87 | +0.66% | 47,156 | 573,742,979 |
| 2024-01-15 | 119.8 | 125.91 | 119.5 | 122.06 | +1.2% | 49,293 | 607,170,214 |
| 2024-01-12 | 120.69 | 122 | 119.22 | 120.61 | -0.38% | 29,081 | 351,706,636 |
| 2024-01-11 | 119.7 | 121.95 | 119 | 121.07 | +1.12% | 45,589 | 551,084,977 |
| 2024-01-10 | 120.77 | 121.84 | 118.5 | 119.73 | -1.54% | 39,343 | 471,670,005 |
| 2024-01-09 | 122.8 | 125.24 | 120.37 | 121.6 | +0.13% | 50,136 | 614,899,928 |
| 2024-01-08 | 125.21 | 126.47 | 121.34 | 121.44 | -4% | 52,520 | 643,813,814 |
| 2024-01-05 | 127 | 128.03 | 125.51 | 126.5 | -0.62% | 32,049 | 407,181,419 |
| 2024-01-04 | 129.01 | 129.88 | 126.2 | 127.29 | -1.33% | 46,920 | 597,764,313 |
| 2024-01-03 | 132.57 | 133.9 | 128.1 | 129 | -3.01% | 67,011 | 872,733,176 |
| 2024-01-02 | 141.06 | 141.49 | 132.21 | 133 | -5.67% | 67,963 | 914,725,076 |
| 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：