股票概览
77.28
+0.95%
+0.73
76.43
开盘价
77.39
最高价
75.62
最低价
14,469
成交量
数据更新至: 2024-03-29
技术指标
77.70
MA5 (5日均线)
80.76
MA10 (10日均线)
81.93
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 76.43 | 77.39 | 75.62 | 77.28 | +0.95% | 14,469 | 110,645,524 |
| 2024-03-28 | 76 | 77.99 | 75.13 | 76.55 | +0.58% | 19,698 | 151,111,327 |
| 2024-03-27 | 78.5 | 78.56 | 75.88 | 76.11 | -3.04% | 19,590 | 150,871,085 |
| 2024-03-26 | 80.1 | 80.97 | 78.03 | 78.5 | -1.96% | 20,881 | 165,855,947 |
| 2024-03-25 | 82.34 | 82.57 | 80.01 | 80.07 | -2.84% | 20,450 | 166,243,792 |
| 2024-03-22 | 83.32 | 84.74 | 82.08 | 82.41 | -1.09% | 16,018 | 132,874,193 |
| 2024-03-21 | 84.05 | 84.57 | 83 | 83.32 | -0.54% | 16,038 | 134,067,601 |
| 2024-03-20 | 85.23 | 85.76 | 82.71 | 83.77 | -1.83% | 23,160 | 193,699,765 |
| 2024-03-19 | 84.44 | 87.24 | 83.9 | 85.33 | +1.22% | 23,949 | 205,768,739 |
| 2024-03-18 | 83 | 84.77 | 82.59 | 84.3 | +1.21% | 19,673 | 164,457,297 |
| 2024-03-15 | 81.55 | 83.29 | 81.11 | 83.29 | +1.64% | 17,155 | 141,066,772 |
| 2024-03-14 | 82.54 | 83 | 81 | 81.95 | -0.79% | 16,771 | 137,397,660 |
| 2024-03-13 | 84 | 84.08 | 82.08 | 82.6 | -1.74% | 18,785 | 155,749,272 |
| 2024-03-12 | 84.38 | 85.24 | 82.78 | 84.06 | -0.28% | 16,925 | 141,930,793 |
| 2024-03-11 | 82.57 | 84.48 | 81.46 | 84.3 | +1.51% | 18,191 | 150,946,377 |
| 2024-03-08 | 81.02 | 83.42 | 81.02 | 83.05 | +2% | 17,087 | 140,450,705 |
| 2024-03-07 | 83.33 | 84.19 | 81.42 | 81.42 | -1.74% | 17,876 | 147,777,225 |
| 2024-03-06 | 84.3 | 84.78 | 81.8 | 82.86 | -1.75% | 22,271 | 185,025,815 |
| 2024-03-05 | 82.52 | 86.25 | 82.02 | 84.34 | +1.59% | 30,392 | 257,009,760 |
| 2024-03-04 | 83.5 | 83.54 | 81.88 | 83.02 | -1.03% | 21,118 | 174,847,705 |
| 2024-03-01 | 82.46 | 84.6 | 81.61 | 83.88 | +2.67% | 32,177 | 268,427,700 |
| 2024-02-29 | 79.02 | 82.49 | 78.9 | 81.7 | +2.77% | 32,359 | 262,054,126 |
| 2024-02-28 | 83.42 | 84.7 | 79.5 | 79.5 | -2.86% | 32,433 | 266,993,478 |
| 2024-02-27 | 79.95 | 81.85 | 79.38 | 81.84 | +1.84% | 26,944 | 216,589,479 |
| 2024-02-26 | 81.04 | 81.41 | 79.59 | 80.36 | -0.64% | 23,459 | 188,813,146 |
| 2024-02-23 | 82.52 | 82.64 | 80.11 | 80.88 | -1.71% | 27,225 | 220,278,108 |
| 2024-02-22 | 81.8 | 83.8 | 81.3 | 82.29 | +1.09% | 20,283 | 167,283,221 |
| 2024-02-21 | 82.44 | 84.05 | 80.8 | 81.4 | -1.36% | 29,341 | 241,864,691 |
| 2024-02-20 | 82.87 | 84.5 | 81.4 | 82.52 | -0.12% | 23,746 | 195,699,512 |
| 2024-02-19 | 85.46 | 85.89 | 80.49 | 82.62 | -1.37% | 36,948 | 306,825,359 |
| 2024-02-08 | 87.37 | 93.5 | 82.85 | 83.77 | -0.84% | 62,501 | 550,913,231 |
| 2024-02-07 | 77.5 | 85.88 | 76.67 | 84.48 | +9.01% | 63,919 | 534,761,588 |
| 2024-02-06 | 66.66 | 77.77 | 65.98 | 77.5 | +16.28% | 47,360 | 347,441,997 |
| 2024-02-05 | 66.9 | 71.4 | 62.8 | 66.65 | +0.08% | 37,425 | 247,185,831 |
| 2024-02-02 | 69.08 | 69.49 | 64.6 | 66.6 | -3.25% | 18,929 | 126,969,656 |
| 2024-02-01 | 68.48 | 70.48 | 67.57 | 68.84 | +0.41% | 19,265 | 132,995,890 |
| 2024-01-31 | 70.03 | 70.99 | 67.76 | 68.56 | -1.56% | 20,031 | 138,603,318 |
| 2024-01-30 | 72.46 | 72.88 | 69.55 | 69.65 | -3.88% | 20,455 | 145,785,497 |
| 2024-01-29 | 73.4 | 77.91 | 72 | 72.46 | -2.83% | 20,019 | 147,026,793 |
| 2024-01-26 | 75.98 | 76.37 | 74.23 | 74.57 | -1.97% | 15,649 | 117,816,805 |
| 2024-01-25 | 77.69 | 78 | 75 | 76.07 | -1.6% | 27,139 | 206,569,963 |
| 2024-01-24 | 76.73 | 79.6 | 75.82 | 77.31 | +1.12% | 29,104 | 226,147,939 |
| 2024-01-23 | 73 | 77.67 | 72.51 | 76.45 | +4.24% | 33,161 | 251,207,362 |
| 2024-01-22 | 77.2 | 78.88 | 73.02 | 73.34 | -4.75% | 18,810 | 142,601,566 |
| 2024-01-19 | 77.67 | 78.18 | 76.97 | 77 | -0.25% | 15,085 | 116,873,320 |
| 2024-01-18 | 78.2 | 78.64 | 75.46 | 77.19 | -1.17% | 27,953 | 213,850,123 |
| 2024-01-17 | 80.12 | 81.28 | 78.05 | 78.1 | -2.75% | 11,284 | 89,208,804 |
| 2024-01-16 | 80.6 | 81.6 | 79.04 | 80.31 | -0.59% | 15,285 | 122,465,954 |
| 2024-01-15 | 81.64 | 82.16 | 80.44 | 80.79 | -1.66% | 12,349 | 100,167,407 |
| 2024-01-12 | 80.01 | 82.6 | 79.87 | 82.15 | +2.21% | 14,310 | 117,081,130 |
| 2024-01-11 | 79.47 | 81.5 | 79.21 | 80.37 | +0.58% | 13,287 | 106,804,544 |
| 2024-01-10 | 80.21 | 81.49 | 79.36 | 79.91 | -0.49% | 8,892 | 71,305,876 |
| 2024-01-09 | 80.3 | 81.56 | 79.66 | 80.3 | +0.5% | 12,952 | 104,090,171 |
| 2024-01-08 | 82.03 | 82.5 | 79.85 | 79.9 | -2.67% | 12,230 | 98,853,026 |
| 2024-01-05 | 81.97 | 84.5 | 81.25 | 82.09 | -0.5% | 20,651 | 171,544,413 |
| 2024-01-04 | 81.12 | 83.14 | 80.84 | 82.5 | +2.69% | 23,614 | 194,338,630 |
| 2024-01-03 | 85.53 | 85.75 | 80.14 | 80.34 | -5.2% | 26,142 | 213,875,131 |
| 2024-01-02 | 89 | 89 | 84.7 | 84.75 | -4.35% | 22,396 | 193,400,523 |
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：