股票概览
80.86
-2.7%
-2.24
82.81
开盘价
83.33
最高价
80.86
最低价
190,360
成交量
数据更新至: 2024-06-28
技术指标
83.88
MA5 (5日均线)
84.18
MA10 (10日均线)
85.84
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 82.81 | 83.33 | 80.86 | 80.86 | -2.7% | 190,360 | 1,554,546,092 |
| 2024-06-27 | 85.1 | 85.45 | 82.07 | 83.1 | -2.68% | 182,365 | 1,515,362,316 |
| 2024-06-26 | 85.48 | 85.8 | 84.66 | 85.39 | -0.45% | 82,364 | 703,111,210 |
| 2024-06-25 | 84.68 | 86.25 | 83.85 | 85.78 | +1.78% | 132,209 | 1,130,044,495 |
| 2024-06-24 | 83.4 | 84.47 | 82.47 | 84.28 | +1.18% | 113,689 | 950,428,470 |
| 2024-06-21 | 84.04 | 84.3 | 82.51 | 83.3 | -0.88% | 94,079 | 783,077,014 |
| 2024-06-20 | 84.21 | 85.6 | 83.94 | 84.04 | -0.19% | 88,540 | 747,826,012 |
| 2024-06-19 | 85.12 | 85.3 | 83.77 | 84.2 | -1.09% | 118,025 | 993,727,389 |
| 2024-06-18 | 85.81 | 86.05 | 84.61 | 85.13 | -0.72% | 75,875 | 646,095,027 |
| 2024-06-17 | 86.15 | 87.08 | 85.37 | 85.75 | -0.83% | 99,565 | 856,106,648 |
| 2024-06-14 | 85.53 | 87.15 | 83.92 | 86.47 | +0.83% | 154,342 | 1,318,115,955 |
| 2024-06-13 | 86.78 | 86.85 | 85.01 | 85.76 | -1.03% | 101,181 | 867,162,741 |
| 2024-06-12 | 88.31 | 88.49 | 85.77 | 86.65 | -1.87% | 117,532 | 1,018,061,590 |
| 2024-06-11 | 88.18 | 88.65 | 87.04 | 88.3 | +0.35% | 73,562 | 646,381,076 |
| 2024-06-07 | 89.71 | 89.8 | 87.5 | 87.99 | -0.91% | 75,729 | 668,137,933 |
| 2024-06-06 | 88.2 | 90.28 | 88.14 | 88.8 | +0.75% | 98,514 | 879,520,991 |
| 2024-06-05 | 88.5 | 88.53 | 87.66 | 88.14 | +0.05% | 51,998 | 458,337,869 |
| 2024-06-04 | 87.18 | 88.75 | 87.01 | 88.1 | +1.01% | 86,283 | 761,120,086 |
| 2024-06-03 | 87.25 | 87.95 | 86.8 | 87.22 | -0.38% | 97,822 | 853,371,080 |
| 2024-05-31 | 89.88 | 89.88 | 87.4 | 87.55 | -1.49% | 117,406 | 1,034,548,711 |
| 2024-05-30 | 90.43 | 92.18 | 88.45 | 88.87 | -1.73% | 140,117 | 1,261,862,602 |
| 2024-05-29 | 89.85 | 91.26 | 89.85 | 90.43 | +0.34% | 88,146 | 799,879,292 |
| 2024-05-28 | 90.54 | 91.01 | 90.01 | 90.12 | -0.46% | 74,346 | 671,866,254 |
| 2024-05-27 | 88.43 | 90.85 | 88.4 | 90.54 | +2.06% | 108,152 | 974,601,118 |
| 2024-05-24 | 88.81 | 89.45 | 88.03 | 88.71 | -0.43% | 110,292 | 978,103,383 |
| 2024-05-23 | 90.79 | 90.84 | 88.8 | 89.09 | -2.4% | 115,112 | 1,028,858,521 |
| 2024-05-22 | 89.48 | 92.22 | 89.2 | 91.28 | +3.02% | 222,423 | 2,026,540,993 |
| 2024-05-21 | 89.51 | 89.8 | 88.12 | 88.6 | -1.37% | 79,245 | 704,230,736 |
| 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 |
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：