股票概览
86.33
-1.49%
-1.31
87.61
开盘价
88.21
最高价
85.62
最低价
6,063
成交量
数据更新至: 2024-05-20
技术指标
87.58
MA5 (5日均线)
88.34
MA10 (10日均线)
84.83
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 | 87.61 | 88.21 | 85.62 | 86.33 | -1.49% | 6,063 | 52,460,765 |
| 2024-05-17 | 87.6 | 88.4 | 87.01 | 87.64 | -0.15% | 3,900 | 34,175,361 |
| 2024-05-16 | 88.34 | 89.34 | 87.57 | 87.77 | -0.71% | 4,269 | 37,675,095 |
| 2024-05-15 | 87.63 | 89.51 | 86.78 | 88.4 | +0.74% | 5,690 | 50,263,018 |
| 2024-05-14 | 88.21 | 89.13 | 87.42 | 87.75 | -0.57% | 5,276 | 46,402,527 |
| 2024-05-13 | 88.2 | 90.55 | 87.8 | 88.25 | -1.56% | 6,954 | 61,753,748 |
| 2024-05-10 | 90.82 | 92.18 | 89.1 | 89.65 | -1.29% | 9,325 | 84,143,937 |
| 2024-05-09 | 87.82 | 91.8 | 87.74 | 90.82 | +2.84% | 9,186 | 82,804,685 |
| 2024-05-08 | 88.2 | 90.35 | 88.06 | 88.31 | -0.19% | 6,809 | 60,480,621 |
| 2024-05-07 | 91 | 91 | 88.28 | 88.48 | -2.88% | 11,686 | 104,142,236 |
| 2024-05-06 | 89.4 | 91.81 | 89 | 91.1 | +3.19% | 11,240 | 102,035,058 |
| 2024-04-30 | 88.63 | 93.71 | 87.85 | 88.28 | +0.17% | 12,344 | 110,562,052 |
| 2024-04-29 | 86.91 | 89.77 | 86.23 | 88.13 | +3.85% | 16,889 | 148,711,613 |
| 2024-04-26 | 83.68 | 86.49 | 83.4 | 84.86 | +0.83% | 9,793 | 83,404,871 |
| 2024-04-25 | 83.28 | 86.8 | 81.4 | 84.16 | +7.21% | 20,601 | 173,276,526 |
| 2024-04-24 | 77.42 | 78.68 | 76.8 | 78.5 | +1.45% | 5,168 | 40,338,650 |
| 2024-04-23 | 74.1 | 78.18 | 74.1 | 77.38 | +4.43% | 7,034 | 53,918,008 |
| 2024-04-22 | 72.8 | 75.19 | 71.08 | 74.1 | +1.45% | 4,495 | 33,117,707 |
| 2024-04-19 | 73.62 | 74.83 | 72.01 | 73.04 | -0.76% | 4,377 | 31,999,364 |
| 2024-04-18 | 73.99 | 75.97 | 73.04 | 73.6 | -0.81% | 6,371 | 47,471,806 |
| 2024-04-17 | 68.88 | 74.34 | 68.88 | 74.2 | +7.72% | 7,001 | 50,600,635 |
| 2024-04-16 | 73.42 | 73.9 | 68.76 | 68.88 | -6.29% | 6,357 | 44,864,182 |
| 2024-04-15 | 73.45 | 75.34 | 72.01 | 73.5 | -0.81% | 5,055 | 37,305,129 |
| 2024-04-12 | 74.63 | 76.19 | 74.05 | 74.1 | -0.72% | 4,392 | 33,001,749 |
| 2024-04-11 | 75.2 | 76.6 | 74.58 | 74.64 | -1.6% | 5,597 | 42,312,066 |
| 2024-04-10 | 77.45 | 77.97 | 75.14 | 75.85 | -2.08% | 5,599 | 42,625,335 |
| 2024-04-09 | 78.5 | 79.16 | 76.5 | 77.46 | -1.31% | 5,005 | 38,742,512 |
| 2024-04-08 | 77.87 | 81.46 | 77.35 | 78.49 | +0.81% | 11,055 | 88,256,852 |
| 2024-04-03 | 80 | 80.59 | 76.82 | 77.86 | -3.51% | 8,401 | 65,450,413 |
| 2024-04-02 | 83.6 | 83.95 | 80 | 80.69 | -2.97% | 8,081 | 65,609,462 |
| 2024-04-01 | 80.87 | 86.2 | 80.87 | 83.16 | +3.57% | 9,952 | 83,073,417 |
| 2024-03-29 | 84.62 | 85.26 | 79.5 | 80.29 | -4.7% | 9,632 | 78,491,366 |
| 2024-03-28 | 83.6 | 84.7 | 82.25 | 84.25 | 0% | 8,039 | 67,096,618 |
| 2024-03-27 | 84.9 | 86.5 | 83.5 | 84.25 | -0.41% | 8,966 | 76,489,387 |
| 2024-03-26 | 83.15 | 85.37 | 82.88 | 84.6 | +1.61% | 6,460 | 54,295,088 |
| 2024-03-25 | 86.46 | 87 | 83.15 | 83.26 | -4.32% | 6,919 | 58,862,698 |
| 2024-03-22 | 87.01 | 89.58 | 84.1 | 87.02 | -1% | 11,349 | 97,732,791 |
| 2024-03-21 | 87 | 89.73 | 86.35 | 87.9 | +1.07% | 13,439 | 118,665,357 |
| 2024-03-20 | 85 | 87.48 | 84.43 | 86.97 | +1.1% | 11,035 | 95,235,189 |
| 2024-03-19 | 84.19 | 89.82 | 84.19 | 86.02 | +2.05% | 14,689 | 127,259,713 |
| 2024-03-18 | 83.54 | 84.5 | 82.5 | 84.29 | +1.01% | 9,415 | 78,646,997 |
| 2024-03-15 | 82.76 | 83.63 | 81.5 | 83.45 | +0.83% | 6,542 | 54,200,733 |
| 2024-03-14 | 86.3 | 86.3 | 81.5 | 82.76 | -3.26% | 12,692 | 105,511,289 |
| 2024-03-13 | 84.87 | 87 | 83.8 | 85.55 | +0.29% | 12,126 | 103,863,799 |
| 2024-03-12 | 82.38 | 87.11 | 82 | 85.3 | +3.65% | 12,612 | 106,871,226 |
| 2024-03-11 | 82.85 | 82.85 | 80.37 | 82.3 | -0.47% | 7,677 | 62,519,213 |
| 2024-03-08 | 83 | 84.05 | 80.69 | 82.69 | -0.37% | 10,893 | 89,117,746 |
| 2024-03-07 | 81.23 | 88.2 | 81 | 83 | +0.23% | 19,671 | 166,753,043 |
| 2024-03-06 | 82.22 | 85 | 81.51 | 82.81 | +3.68% | 17,497 | 145,509,736 |
| 2024-03-05 | 78.02 | 82.2 | 77.9 | 79.87 | +0.87% | 11,618 | 93,849,361 |
| 2024-03-04 | 78.26 | 79.7 | 77.32 | 79.18 | -0.08% | 6,913 | 54,317,907 |
| 2024-03-01 | 78.97 | 80.64 | 77.6 | 79.24 | +0.37% | 8,672 | 68,411,617 |
| 2024-02-29 | 74 | 79 | 74 | 78.95 | +3.35% | 11,592 | 90,268,721 |
| 2024-02-28 | 83.12 | 83.98 | 76.04 | 76.39 | -9.64% | 20,486 | 164,830,727 |
| 2024-02-27 | 83.44 | 86.12 | 81.52 | 84.54 | +2.22% | 17,478 | 147,793,730 |
| 2024-02-26 | 81 | 86.12 | 81 | 82.7 | +3.04% | 17,760 | 148,692,804 |
| 2024-02-23 | 78.3 | 81.5 | 76.02 | 80.26 | +3.08% | 12,287 | 97,393,681 |
| 2024-02-22 | 76.21 | 77.9 | 75.68 | 77.86 | +0.1% | 9,744 | 74,937,821 |
| 2024-02-21 | 73.8 | 80.66 | 72.88 | 77.78 | +3.8% | 15,744 | 122,986,097 |
| 2024-02-20 | 77.69 | 77.69 | 72.97 | 74.93 | -3.63% | 13,351 | 98,865,428 |
| 2024-02-19 | 78.85 | 80.99 | 76.2 | 77.75 | -1.45% | 10,293 | 80,620,093 |
| 2024-02-08 | 67.5 | 79.99 | 67.32 | 78.89 | +15.2% | 16,624 | 123,964,594 |
| 2024-02-07 | 68.64 | 71.75 | 66.03 | 68.48 | +2.98% | 11,513 | 80,002,746 |
| 2024-02-06 | 61.2 | 68.81 | 59.8 | 66.5 | +6.5% | 10,652 | 68,358,095 |
| 2024-02-05 | 66.9 | 66.9 | 60 | 62.44 | -6.82% | 9,705 | 61,051,953 |
| 2024-02-02 | 71.23 | 72.5 | 64.02 | 67.01 | -6.57% | 10,558 | 71,678,025 |
| 2024-02-01 | 71.88 | 73.5 | 70.32 | 71.72 | -0.25% | 6,462 | 46,688,979 |
| 2024-01-31 | 75.95 | 76.47 | 71.7 | 71.9 | -4.64% | 5,920 | 43,503,885 |
| 2024-01-30 | 76.99 | 77.24 | 73.8 | 75.4 | -2.77% | 7,778 | 59,216,455 |
| 2024-01-29 | 78.4 | 80 | 74 | 77.55 | +0.26% | 12,011 | 91,931,411 |
| 2024-01-26 | 80.3 | 80.7 | 77.31 | 77.35 | -5.32% | 10,941 | 86,506,016 |
| 2024-01-25 | 82.6 | 82.6 | 79.26 | 81.7 | -1.33% | 11,602 | 93,806,620 |
| 2024-01-24 | 80.81 | 84.97 | 80.05 | 82.8 | +3.85% | 8,599 | 71,040,384 |
| 2024-01-23 | 82.74 | 82.75 | 78.4 | 79.73 | -2.36% | 7,149 | 57,063,261 |
| 2024-01-22 | 85.8 | 85.8 | 81.5 | 81.66 | -4.19% | 7,653 | 63,602,679 |
| 2024-01-19 | 84.11 | 86.5 | 83.25 | 85.23 | +1.28% | 8,419 | 72,033,122 |
| 2024-01-18 | 84.01 | 85.16 | 81.73 | 84.15 | -1.02% | 10,331 | 86,067,789 |
| 2024-01-17 | 89.1 | 89.13 | 85 | 85.02 | -4.98% | 9,169 | 79,553,534 |
| 2024-01-16 | 86.82 | 92.92 | 86.05 | 89.48 | +3.04% | 15,206 | 136,793,609 |
| 2024-01-15 | 89.77 | 90.78 | 86.51 | 86.84 | -4.52% | 10,703 | 94,246,166 |
| 2024-01-12 | 87.8 | 95.6 | 87.29 | 90.95 | +4.9% | 20,769 | 191,336,230 |
| 2024-01-11 | 84.96 | 87.14 | 84.11 | 86.7 | +1.57% | 6,632 | 57,214,773 |
| 2024-01-10 | 85.88 | 86 | 83.01 | 85.36 | -0.59% | 8,005 | 67,834,219 |
| 2024-01-09 | 83.69 | 85.92 | 83.46 | 85.87 | +2.49% | 10,877 | 92,700,500 |
| 2024-01-08 | 83.5 | 85.46 | 81.74 | 83.78 | +1.16% | 13,643 | 114,856,252 |
| 2024-01-05 | 84.36 | 86.7 | 82.21 | 82.82 | -1.83% | 10,911 | 91,615,335 |
| 2024-01-04 | 86.04 | 86.5 | 84.08 | 84.36 | -2.59% | 8,428 | 71,543,736 |
| 2024-01-03 | 88.29 | 88.3 | 85.45 | 86.6 | -1.93% | 7,897 | 68,270,363 |
| 2024-01-02 | 90 | 91.4 | 88.28 | 88.3 | -1.75% | 6,810 | 60,837,715 |
| 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：