股票概览
89.83
-0.26%
-0.23
90.5
开盘价
91.59
最高价
88.79
最低价
127,766
成交量
数据更新至: 2024-05-20
技术指标
89.40
MA5 (5日均线)
90.10
MA10 (10日均线)
88.61
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 | 90.5 | 91.59 | 88.79 | 89.83 | -0.26% | 127,766 | 1,151,088,807 |
| 2024-05-17 | 88.3 | 90.08 | 88.3 | 90.06 | +1.48% | 100,873 | 901,145,081 |
| 2024-05-16 | 88.68 | 89.26 | 87.86 | 88.75 | +0.06% | 97,363 | 861,707,451 |
| 2024-05-15 | 89.66 | 90.1 | 88.01 | 88.7 | -1.08% | 85,874 | 762,771,204 |
| 2024-05-14 | 90.63 | 90.94 | 89.38 | 89.67 | -1.03% | 85,480 | 768,960,139 |
| 2024-05-13 | 89.9 | 91.35 | 89.28 | 90.6 | +0.42% | 99,944 | 905,643,533 |
| 2024-05-10 | 90.4 | 91.4 | 89.5 | 90.22 | -0.12% | 110,644 | 997,034,122 |
| 2024-05-09 | 90.38 | 90.86 | 89.19 | 90.33 | -0.59% | 131,995 | 1,189,178,182 |
| 2024-05-08 | 91.97 | 92.3 | 90.46 | 90.87 | -1.19% | 90,706 | 824,370,879 |
| 2024-05-07 | 91.86 | 92.5 | 91.68 | 91.96 | +0.02% | 104,735 | 963,849,193 |
| 2024-05-06 | 91 | 92.51 | 90.12 | 91.94 | +3.19% | 200,196 | 1,837,778,837 |
| 2024-04-30 | 90.31 | 91.11 | 89.1 | 89.1 | -0.83% | 98,232 | 883,841,131 |
| 2024-04-29 | 86.74 | 92.64 | 86.5 | 89.85 | +3.59% | 247,390 | 2,235,660,969 |
| 2024-04-26 | 84.48 | 87.49 | 84.44 | 86.74 | +2.65% | 165,541 | 1,428,141,212 |
| 2024-04-25 | 84.37 | 84.95 | 83.58 | 84.5 | +0.08% | 88,403 | 745,076,622 |
| 2024-04-24 | 85.25 | 85.25 | 83.77 | 84.43 | -0.08% | 87,000 | 733,521,619 |
| 2024-04-23 | 86 | 86.48 | 84.17 | 84.5 | -2.07% | 118,534 | 1,005,637,670 |
| 2024-04-22 | 85.55 | 87.5 | 85.16 | 86.29 | -0.3% | 140,806 | 1,220,295,471 |
| 2024-04-19 | 87 | 87.55 | 85.63 | 86.55 | -0.76% | 136,851 | 1,187,246,131 |
| 2024-04-18 | 86.87 | 88.6 | 86.23 | 87.21 | +0.15% | 118,307 | 1,036,479,456 |
| 2024-04-17 | 86.95 | 87.5 | 86.2 | 87.08 | +0.09% | 104,412 | 906,349,938 |
| 2024-04-16 | 87.94 | 88.63 | 86.73 | 87 | -1.14% | 150,895 | 1,322,053,316 |
| 2024-04-15 | 86.1 | 88.49 | 86.03 | 88 | +2.19% | 173,722 | 1,524,071,053 |
| 2024-04-12 | 86.5 | 86.94 | 85.48 | 86.11 | -0.79% | 139,204 | 1,197,344,654 |
| 2024-04-11 | 86.88 | 87.53 | 86 | 86.8 | -0.71% | 114,491 | 995,052,873 |
| 2024-04-10 | 86.99 | 87.59 | 86.38 | 87.42 | +0.6% | 126,110 | 1,100,585,770 |
| 2024-04-09 | 86.99 | 88.66 | 86.35 | 86.9 | -0.11% | 180,637 | 1,574,904,870 |
| 2024-04-08 | 84.91 | 87.46 | 84.65 | 87 | +2.47% | 201,503 | 1,743,628,069 |
| 2024-04-03 | 84.88 | 85.47 | 84.05 | 84.9 | -0.12% | 98,814 | 837,823,521 |
| 2024-04-02 | 84.5 | 85.98 | 84.2 | 85 | +0.53% | 112,408 | 957,275,439 |
| 2024-04-01 | 83.4 | 86.12 | 83.31 | 84.55 | +2.11% | 193,533 | 1,641,734,815 |
| 2024-03-29 | 80.4 | 83 | 80.4 | 82.8 | +2.92% | 144,184 | 1,186,856,152 |
| 2024-03-28 | 79.5 | 81.49 | 79.25 | 80.45 | +0.89% | 119,068 | 957,028,948 |
| 2024-03-27 | 79.99 | 81.5 | 79.22 | 79.74 | -0.34% | 174,824 | 1,410,525,317 |
| 2024-03-26 | 78.1 | 80.1 | 78.03 | 80.01 | +2.26% | 152,009 | 1,203,167,758 |
| 2024-03-25 | 77.24 | 78.9 | 77.05 | 78.24 | +1.29% | 142,508 | 1,113,332,860 |
| 2024-03-22 | 77.03 | 77.5 | 76.11 | 77.24 | +0.05% | 103,741 | 797,360,025 |
| 2024-03-21 | 78.2 | 78.3 | 77.07 | 77.2 | -0.87% | 87,387 | 676,768,938 |
| 2024-03-20 | 78.19 | 78.93 | 77.77 | 77.88 | -0.89% | 87,323 | 683,087,895 |
| 2024-03-19 | 78.6 | 79.08 | 76.73 | 78.58 | -0.52% | 128,401 | 1,003,854,789 |
| 2024-03-18 | 78.3 | 79.26 | 77.77 | 78.99 | +0.89% | 102,679 | 808,770,005 |
| 2024-03-15 | 77.29 | 78.5 | 76.64 | 78.29 | +1.29% | 109,686 | 850,073,084 |
| 2024-03-14 | 78.26 | 78.49 | 77.01 | 77.29 | -1.23% | 95,341 | 739,185,030 |
| 2024-03-13 | 79.2 | 79.46 | 77.6 | 78.25 | -0.97% | 104,668 | 819,591,513 |
| 2024-03-12 | 77.71 | 79.5 | 77.02 | 79.02 | +2.07% | 181,003 | 1,417,982,755 |
| 2024-03-11 | 77.26 | 77.87 | 76.86 | 77.42 | +0.31% | 98,188 | 758,722,726 |
| 2024-03-08 | 76.76 | 77.69 | 76.68 | 77.18 | +0.23% | 98,988 | 763,741,268 |
| 2024-03-07 | 75.95 | 77.24 | 75.88 | 77 | +1.38% | 111,431 | 855,282,980 |
| 2024-03-06 | 76.87 | 77 | 75.82 | 75.95 | -1.2% | 89,462 | 682,632,732 |
| 2024-03-05 | 75.6 | 77.07 | 75.45 | 76.87 | +0.96% | 160,290 | 1,224,540,603 |
| 2024-03-04 | 78.67 | 78.8 | 75.9 | 76.14 | -3.29% | 216,447 | 1,660,091,765 |
| 2024-03-01 | 79.2 | 79.52 | 78.6 | 78.73 | -1.03% | 101,938 | 804,414,288 |
| 2024-02-29 | 77.69 | 79.61 | 77.64 | 79.55 | +2.26% | 143,678 | 1,134,659,756 |
| 2024-02-28 | 78.61 | 79.25 | 77.71 | 77.79 | -0.66% | 115,949 | 907,952,107 |
| 2024-02-27 | 76.8 | 78.36 | 76.68 | 78.31 | +1.97% | 127,086 | 990,037,795 |
| 2024-02-26 | 77.63 | 78 | 76.38 | 76.8 | -1.06% | 97,433 | 750,760,353 |
| 2024-02-23 | 78.41 | 79.1 | 77.37 | 77.62 | -1.5% | 105,571 | 823,453,405 |
| 2024-02-22 | 77.82 | 78.99 | 77.42 | 78.8 | +0.99% | 123,665 | 969,002,616 |
| 2024-02-21 | 74.88 | 79.3 | 74.63 | 78.03 | +4.1% | 211,499 | 1,636,363,503 |
| 2024-02-20 | 74.62 | 75.18 | 73.99 | 74.96 | +0.47% | 121,954 | 911,707,010 |
| 2024-02-19 | 75.5 | 75.66 | 73.94 | 74.61 | +0.09% | 140,315 | 1,047,351,829 |
| 2024-02-08 | 73.54 | 75.31 | 73.38 | 74.54 | +1.62% | 230,214 | 1,714,969,672 |
| 2024-02-07 | 72.3 | 73.48 | 71.45 | 73.35 | +1.45% | 247,918 | 1,805,372,248 |
| 2024-02-06 | 70.01 | 72.66 | 69.66 | 72.3 | +3.27% | 279,209 | 1,993,820,669 |
| 2024-02-05 | 68.45 | 71.2 | 68.3 | 70.01 | +3.4% | 317,070 | 2,217,115,854 |
| 2024-02-02 | 70.65 | 70.65 | 66.81 | 67.71 | -3.56% | 197,405 | 1,354,308,834 |
| 2024-02-01 | 70.04 | 71.1 | 69.61 | 70.21 | +0.75% | 121,272 | 854,375,251 |
| 2024-01-31 | 71.2 | 71.7 | 69.67 | 69.69 | -2.18% | 101,779 | 714,918,065 |
| 2024-01-30 | 72.39 | 72.83 | 70.87 | 71.24 | -2.01% | 94,995 | 679,663,865 |
| 2024-01-29 | 73.38 | 73.93 | 72.7 | 72.7 | -0.41% | 89,999 | 658,976,919 |
| 2024-01-26 | 71.8 | 73.45 | 71.75 | 73 | +1.26% | 118,426 | 863,137,559 |
| 2024-01-25 | 70.64 | 72.31 | 70.05 | 72.09 | +2.55% | 118,143 | 844,986,929 |
| 2024-01-24 | 70.45 | 70.49 | 68.75 | 70.3 | +0.98% | 102,873 | 717,814,151 |
| 2024-01-23 | 69.17 | 70.11 | 68.65 | 69.62 | +0.65% | 99,872 | 693,491,222 |
| 2024-01-22 | 70.14 | 71.29 | 68.17 | 69.17 | -1.47% | 222,455 | 1,560,668,984 |
| 2024-01-19 | 69.47 | 70.44 | 69.01 | 70.2 | +0.56% | 133,997 | 936,363,648 |
| 2024-01-18 | 67.35 | 69.96 | 66.78 | 69.81 | +3.12% | 180,312 | 1,224,832,350 |
| 2024-01-17 | 70.06 | 70.06 | 67.7 | 67.7 | -3.37% | 141,453 | 969,778,391 |
| 2024-01-16 | 69.7 | 70.33 | 69.03 | 70.06 | +0.36% | 118,083 | 823,603,775 |
| 2024-01-15 | 70.66 | 70.78 | 69.68 | 69.81 | -1.45% | 125,433 | 879,813,017 |
| 2024-01-12 | 71.27 | 71.47 | 70.27 | 70.84 | -0.9% | 118,520 | 840,159,169 |
| 2024-01-11 | 72.86 | 72.9 | 71.31 | 71.48 | -2.08% | 125,806 | 902,725,736 |
| 2024-01-10 | 72.01 | 73.45 | 72 | 73 | +0.94% | 87,547 | 638,026,618 |
| 2024-01-09 | 73.7 | 73.85 | 72.11 | 72.32 | -1.78% | 103,765 | 754,364,587 |
| 2024-01-08 | 75 | 75.31 | 73.53 | 73.63 | -2.09% | 75,435 | 558,674,190 |
| 2024-01-05 | 75 | 76.08 | 74.54 | 75.2 | +0.05% | 79,455 | 598,183,119 |
| 2024-01-04 | 75.2 | 76.24 | 74.3 | 75.16 | -0.52% | 94,172 | 705,143,734 |
| 2024-01-03 | 75.52 | 76 | 75 | 75.55 | -0.16% | 85,718 | 646,526,316 |
| 2024-01-02 | 76.9 | 76.92 | 75.55 | 75.67 | -1.5% | 96,389 | 732,446,071 |
| 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：