股票概览
87.05
+1.22%
+1.05
86
开盘价
87.58
最高价
85.86
最低价
2,544
成交量
数据更新至: 2024-05-20
技术指标
88.15
MA5 (5日均线)
89.80
MA10 (10日均线)
94.06
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 | 86 | 87.58 | 85.86 | 87.05 | +1.22% | 2,544 | 22,044,020 |
| 2024-05-17 | 87.33 | 87.88 | 85 | 86 | -1.53% | 4,361 | 37,669,818 |
| 2024-05-16 | 89.25 | 89.25 | 86.89 | 87.34 | -2.14% | 5,568 | 48,741,743 |
| 2024-05-15 | 91.08 | 91.49 | 87.4 | 89.25 | -2.03% | 6,648 | 59,033,662 |
| 2024-05-14 | 89.95 | 91.66 | 89.7 | 91.1 | +1.22% | 3,325 | 30,256,957 |
| 2024-05-13 | 89.97 | 90.68 | 88.6 | 90 | -0.44% | 4,149 | 37,127,257 |
| 2024-05-10 | 90.9 | 91.75 | 90.17 | 90.4 | -0.9% | 3,402 | 30,863,035 |
| 2024-05-09 | 91 | 92.32 | 90.82 | 91.22 | -0.41% | 6,285 | 57,489,199 |
| 2024-05-08 | 94 | 94.58 | 90.61 | 91.6 | -2.54% | 7,667 | 70,467,643 |
| 2024-05-07 | 90.49 | 94.46 | 89.8 | 93.99 | +3.87% | 10,094 | 93,634,346 |
| 2024-05-06 | 91.3 | 91.3 | 88.18 | 90.49 | -0.1% | 9,881 | 88,989,179 |
| 2024-04-30 | 92.34 | 92.34 | 90.37 | 90.58 | -1.58% | 5,842 | 53,377,276 |
| 2024-04-29 | 92.59 | 93.3 | 91.38 | 92.03 | -0.97% | 9,266 | 85,522,354 |
| 2024-04-26 | 94 | 94.27 | 91.25 | 92.93 | -2.69% | 11,932 | 110,665,930 |
| 2024-04-25 | 103.7 | 104.02 | 93.32 | 95.5 | -10.11% | 15,099 | 144,079,608 |
| 2024-04-24 | 103 | 107.27 | 102.05 | 106.24 | +3.14% | 3,300 | 34,851,162 |
| 2024-04-23 | 104.8 | 104.87 | 100.08 | 103.01 | -0.95% | 2,712 | 27,679,078 |
| 2024-04-22 | 103.88 | 105 | 101.56 | 104 | +0.1% | 3,334 | 34,377,406 |
| 2024-04-19 | 104.47 | 105.89 | 103.08 | 103.9 | -0.56% | 1,306 | 13,587,549 |
| 2024-04-18 | 106.19 | 106.19 | 102.9 | 104.49 | -1.65% | 2,996 | 31,294,342 |
| 2024-04-17 | 106.58 | 108.78 | 103.79 | 106.24 | -0.25% | 3,810 | 40,184,684 |
| 2024-04-16 | 105.45 | 109 | 103.53 | 106.51 | +1.1% | 3,239 | 34,435,866 |
| 2024-04-15 | 102.82 | 107.6 | 102.56 | 105.35 | +0.79% | 3,111 | 32,679,201 |
| 2024-04-12 | 101.99 | 106.5 | 101.08 | 104.52 | +2.18% | 3,910 | 40,974,664 |
| 2024-04-11 | 98.38 | 102.8 | 98.03 | 102.29 | +3.08% | 3,140 | 31,762,365 |
| 2024-04-10 | 97.4 | 100.95 | 96.81 | 99.23 | +2.02% | 2,721 | 27,025,020 |
| 2024-04-09 | 96.29 | 98.4 | 94.06 | 97.27 | +1.03% | 3,228 | 30,970,849 |
| 2024-04-08 | 96.48 | 98.5 | 95.35 | 96.28 | -0.38% | 2,339 | 22,644,926 |
| 2024-04-03 | 96.45 | 99.8 | 93.28 | 96.65 | +0.31% | 3,601 | 34,955,050 |
| 2024-04-02 | 95.72 | 97.15 | 95.06 | 96.35 | +0.34% | 2,312 | 22,286,213 |
| 2024-04-01 | 97.7 | 97.71 | 94.52 | 96.02 | -1.72% | 4,639 | 44,397,445 |
| 2024-03-29 | 98.11 | 98.57 | 96.37 | 97.7 | -1.01% | 3,193 | 31,005,392 |
| 2024-03-28 | 98.16 | 99.98 | 95.55 | 98.7 | +0.46% | 2,116 | 20,752,308 |
| 2024-03-27 | 101 | 101.48 | 98.25 | 98.25 | -3.2% | 1,779 | 17,719,341 |
| 2024-03-26 | 100.27 | 102.01 | 96.57 | 101.5 | +0.6% | 3,770 | 37,341,811 |
| 2024-03-25 | 97.02 | 102.5 | 96.21 | 100.89 | +2.95% | 3,726 | 37,331,709 |
| 2024-03-22 | 97.96 | 98.49 | 96.77 | 98 | -0.51% | 1,593 | 15,562,744 |
| 2024-03-21 | 97.77 | 98.8 | 96.62 | 98.5 | +0.62% | 2,354 | 22,995,227 |
| 2024-03-20 | 93.97 | 97.89 | 93.26 | 97.89 | +4.23% | 5,357 | 51,197,134 |
| 2024-03-19 | 94.3 | 95.26 | 93.03 | 93.92 | -0.88% | 3,707 | 34,974,699 |
| 2024-03-18 | 94.2 | 94.77 | 90.88 | 94.75 | +0.51% | 4,794 | 44,391,870 |
| 2024-03-15 | 97.12 | 97.99 | 93.88 | 94.27 | -3.79% | 4,256 | 40,382,580 |
| 2024-03-14 | 101.66 | 102.69 | 96.28 | 97.98 | -4.03% | 4,276 | 42,420,971 |
| 2024-03-13 | 101.46 | 103.91 | 100.94 | 102.09 | +0.62% | 2,727 | 27,966,807 |
| 2024-03-12 | 102.17 | 102.69 | 100.67 | 101.46 | -0.58% | 2,081 | 21,112,434 |
| 2024-03-11 | 103 | 103.49 | 101.63 | 102.05 | -1.51% | 1,978 | 20,247,699 |
| 2024-03-08 | 105.5 | 105.89 | 100.5 | 103.61 | -1.55% | 3,626 | 37,220,881 |
| 2024-03-07 | 100.94 | 105.51 | 100.16 | 105.24 | +4.22% | 4,850 | 50,396,819 |
| 2024-03-06 | 100.29 | 103.86 | 100.28 | 100.98 | -0.81% | 3,078 | 31,239,562 |
| 2024-03-05 | 102.7 | 105.5 | 100.95 | 101.8 | -2.15% | 2,268 | 23,267,289 |
| 2024-03-04 | 100.91 | 104.2 | 100.48 | 104.04 | +3% | 2,809 | 28,818,413 |
| 2024-03-01 | 104 | 104 | 99.2 | 101.01 | -1.88% | 2,162 | 21,805,313 |
| 2024-02-29 | 100.89 | 103.05 | 100.8 | 102.95 | +0.49% | 2,305 | 23,513,680 |
| 2024-02-28 | 104.61 | 104.72 | 101.07 | 102.45 | -2.35% | 3,427 | 35,320,839 |
| 2024-02-27 | 107 | 107 | 104.01 | 104.92 | -1.02% | 1,557 | 16,311,998 |
| 2024-02-26 | 105.47 | 107.6 | 105.09 | 106 | -0.01% | 1,655 | 17,610,238 |
| 2024-02-23 | 109.78 | 109.78 | 103.3 | 106.01 | -3.51% | 3,084 | 32,587,807 |
| 2024-02-22 | 105.98 | 110.8 | 105.8 | 109.87 | +3.67% | 1,951 | 21,073,552 |
| 2024-02-21 | 106.51 | 110.4 | 103 | 105.98 | -0.49% | 2,599 | 27,814,954 |
| 2024-02-20 | 105.89 | 107.31 | 103.8 | 106.5 | +0.47% | 1,379 | 14,578,360 |
| 2024-02-19 | 102.99 | 107 | 102.5 | 106 | +3.38% | 1,774 | 18,582,636 |
| 2024-02-08 | 100.3 | 107.94 | 99.33 | 102.53 | +1.82% | 3,568 | 37,081,835 |
| 2024-02-07 | 99.98 | 102 | 95.8 | 100.7 | -0.16% | 3,151 | 31,103,938 |
| 2024-02-06 | 95.81 | 101.95 | 92.01 | 100.86 | +3.04% | 3,645 | 35,569,494 |
| 2024-02-05 | 101.34 | 102.95 | 96 | 97.88 | -5.1% | 2,970 | 29,300,370 |
| 2024-02-02 | 100.6 | 104.54 | 96.82 | 103.14 | +0.71% | 4,173 | 42,161,444 |
| 2024-02-01 | 92.16 | 104.44 | 90.4 | 102.41 | +10% | 6,153 | 60,145,468 |
| 2024-01-31 | 96.5 | 102.47 | 92.91 | 93.1 | -5.59% | 3,453 | 33,424,488 |
| 2024-01-30 | 95.88 | 101.15 | 94.5 | 98.61 | +2.14% | 4,892 | 48,082,108 |
| 2024-01-29 | 107.22 | 107.38 | 96.21 | 96.54 | -11.08% | 4,524 | 45,664,132 |
| 2024-01-26 | 101.88 | 110 | 101.4 | 108.57 | +6.14% | 4,922 | 52,406,222 |
| 2024-01-25 | 102.41 | 104.97 | 100.01 | 102.29 | -0.96% | 2,828 | 28,744,460 |
| 2024-01-24 | 104.41 | 106.31 | 100.76 | 103.28 | -0.03% | 2,310 | 23,898,574 |
| 2024-01-23 | 102.51 | 106.9 | 101.52 | 103.31 | +0.79% | 2,866 | 29,604,617 |
| 2024-01-22 | 106.68 | 108.87 | 102.08 | 102.5 | -5.02% | 2,526 | 26,436,379 |
| 2024-01-19 | 110.46 | 111.41 | 106.56 | 107.92 | -2.77% | 2,116 | 22,934,007 |
| 2024-01-18 | 108 | 112.5 | 107.04 | 110.99 | +0.44% | 3,448 | 37,702,450 |
| 2024-01-17 | 111.88 | 115.72 | 109.56 | 110.5 | -1.34% | 4,577 | 51,636,952 |
| 2024-01-16 | 106.83 | 112.8 | 105.11 | 112 | +4.9% | 5,953 | 66,047,929 |
| 2024-01-15 | 105.92 | 110.2 | 105.92 | 106.77 | -0.59% | 3,190 | 34,403,409 |
| 2024-01-12 | 104.99 | 108.87 | 102.96 | 107.4 | +1.39% | 3,621 | 38,573,484 |
| 2024-01-11 | 102.65 | 110 | 99.6 | 105.93 | +3.2% | 8,419 | 88,353,994 |
| 2024-01-10 | 98.5 | 103.48 | 96.91 | 102.65 | +6% | 5,214 | 52,321,378 |
| 2024-01-09 | 93.49 | 96.98 | 93 | 96.84 | +3.57% | 2,466 | 23,513,197 |
| 2024-01-08 | 96 | 96 | 92.5 | 93.5 | -0.81% | 2,549 | 23,851,485 |
| 2024-01-05 | 99.83 | 100.25 | 93.81 | 94.26 | -5.6% | 3,655 | 35,190,826 |
| 2024-01-04 | 95.3 | 100 | 95 | 99.85 | +2.86% | 4,839 | 47,373,862 |
| 2024-01-03 | 90.35 | 98.89 | 90.09 | 97.07 | +7.38% | 10,382 | 98,545,664 |
| 2024-01-02 | 90.1 | 91.82 | 89.4 | 90.4 | +0.33% | 2,048 | 18,521,480 |
| 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：