股票概览
89.29
-0.68%
-0.61
89.91
开盘价
90.13
最高价
87.18
最低价
42,847
成交量
数据更新至: 2024-05-20
技术指标
90.72
MA5 (5日均线)
93.77
MA10 (10日均线)
94.39
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 | 89.91 | 90.13 | 87.18 | 89.29 | -0.68% | 42,847 | 379,181,251 |
| 2024-05-17 | 90.01 | 90.64 | 88.82 | 89.9 | -0.55% | 28,892 | 258,257,771 |
| 2024-05-16 | 91.82 | 92.35 | 90.3 | 90.4 | -1.31% | 24,282 | 220,750,276 |
| 2024-05-15 | 92.42 | 93.39 | 91.5 | 91.6 | -0.89% | 8,676 | 80,096,055 |
| 2024-05-14 | 94.06 | 94.76 | 92.3 | 92.42 | -1.28% | 13,720 | 127,735,844 |
| 2024-05-13 | 96.51 | 96.75 | 93.5 | 93.62 | -3.96% | 23,885 | 225,957,464 |
| 2024-05-10 | 99.29 | 99.84 | 96.8 | 97.48 | -1.82% | 11,970 | 116,958,545 |
| 2024-05-09 | 95.53 | 99.86 | 95.18 | 99.29 | +4.08% | 18,659 | 183,383,241 |
| 2024-05-08 | 98.4 | 98.49 | 95.3 | 95.4 | -2.97% | 14,398 | 138,631,000 |
| 2024-05-07 | 100.43 | 100.99 | 98.22 | 98.32 | -1.86% | 14,955 | 148,253,740 |
| 2024-05-06 | 100 | 101.58 | 98.51 | 100.18 | +1.71% | 18,366 | 184,455,463 |
| 2024-04-30 | 97.85 | 99.29 | 96.27 | 98.5 | -0.48% | 23,410 | 230,157,284 |
| 2024-04-29 | 94.23 | 99.66 | 93.98 | 98.98 | +5.34% | 32,571 | 319,382,631 |
| 2024-04-26 | 90.57 | 94.2 | 90.31 | 93.96 | +3.39% | 27,207 | 254,054,209 |
| 2024-04-25 | 91.86 | 92.66 | 89.67 | 90.88 | -0.85% | 14,379 | 131,141,295 |
| 2024-04-24 | 93.41 | 93.5 | 90.55 | 91.66 | -0.99% | 19,983 | 182,627,135 |
| 2024-04-23 | 92.8 | 93.4 | 90.66 | 92.58 | -0.09% | 19,786 | 181,987,238 |
| 2024-04-22 | 95 | 95.91 | 92.55 | 92.66 | -3.36% | 22,614 | 212,010,563 |
| 2024-04-19 | 93.89 | 96.85 | 92.35 | 95.88 | +1.1% | 25,296 | 239,576,718 |
| 2024-04-18 | 93.57 | 96.49 | 91.2 | 94.84 | +1.1% | 26,500 | 250,513,515 |
| 2024-04-17 | 91.65 | 93.98 | 90.17 | 93.81 | +3.07% | 23,620 | 218,811,687 |
| 2024-04-16 | 92.3 | 92.81 | 90.8 | 91.02 | -1.28% | 22,015 | 202,437,524 |
| 2024-04-15 | 90.88 | 94.08 | 90.43 | 92.2 | +1.07% | 19,891 | 184,283,663 |
| 2024-04-12 | 89.99 | 91.9 | 88.5 | 91.22 | +1.29% | 24,888 | 224,681,289 |
| 2024-04-11 | 91.79 | 92.22 | 89.6 | 90.06 | -2.37% | 32,356 | 293,212,118 |
| 2024-04-10 | 94.65 | 94.67 | 91.82 | 92.25 | -2.45% | 18,648 | 172,631,732 |
| 2024-04-09 | 93.99 | 95.34 | 93.6 | 94.57 | -0.24% | 17,422 | 164,251,229 |
| 2024-04-08 | 96.38 | 96.98 | 94.28 | 94.8 | -1.61% | 19,947 | 190,390,649 |
| 2024-04-03 | 99.82 | 99.9 | 95.9 | 96.35 | -3.86% | 33,275 | 323,166,660 |
| 2024-04-02 | 101 | 104.3 | 99.83 | 100.22 | -1.7% | 32,265 | 329,206,125 |
| 2024-04-01 | 98.6 | 102.5 | 98.5 | 101.95 | +3.1% | 26,653 | 269,003,762 |
| 2024-03-29 | 98.88 | 100.1 | 95.85 | 98.88 | -0.54% | 27,562 | 268,417,775 |
| 2024-03-28 | 98.32 | 100.3 | 97.4 | 99.42 | +0.63% | 27,662 | 273,931,169 |
| 2024-03-27 | 97.65 | 100.06 | 96.81 | 98.8 | +1.28% | 27,995 | 276,018,289 |
| 2024-03-26 | 100 | 100.6 | 96.2 | 97.55 | -2.54% | 38,509 | 375,808,547 |
| 2024-03-25 | 103.49 | 104.44 | 100.05 | 100.09 | -2.35% | 26,293 | 265,755,601 |
| 2024-03-22 | 104.33 | 104.89 | 102.5 | 102.5 | -1.9% | 19,464 | 201,033,930 |
| 2024-03-21 | 106.51 | 107.41 | 104.42 | 104.48 | -2.52% | 18,127 | 191,513,816 |
| 2024-03-20 | 106.6 | 108.31 | 104.35 | 107.18 | +0.16% | 20,794 | 220,725,649 |
| 2024-03-19 | 109.1 | 110 | 107.01 | 107.01 | -2.73% | 18,490 | 198,995,398 |
| 2024-03-18 | 108.5 | 110.03 | 107.5 | 110.01 | +1.86% | 17,389 | 189,431,419 |
| 2024-03-15 | 110.68 | 110.9 | 106.26 | 108 | -2.39% | 23,206 | 249,887,980 |
| 2024-03-14 | 110.8 | 111.72 | 109.71 | 110.64 | -0.32% | 20,816 | 230,044,690 |
| 2024-03-13 | 114.59 | 116.24 | 110.7 | 110.99 | -3.13% | 30,199 | 340,786,175 |
| 2024-03-12 | 114.28 | 117.05 | 112.51 | 114.58 | +0.16% | 36,198 | 419,100,831 |
| 2024-03-11 | 109 | 114.8 | 108.5 | 114.4 | +4.04% | 34,457 | 385,934,066 |
| 2024-03-08 | 103.03 | 110.98 | 102.71 | 109.96 | +6.55% | 34,040 | 365,491,644 |
| 2024-03-07 | 106 | 106.84 | 103.2 | 103.2 | -3.17% | 22,783 | 239,359,022 |
| 2024-03-06 | 103.01 | 107.73 | 101.22 | 106.58 | +2.53% | 39,688 | 416,108,921 |
| 2024-03-05 | 99.03 | 103.96 | 98.29 | 103.95 | +3.87% | 37,758 | 384,325,606 |
| 2024-03-04 | 102.58 | 103.78 | 99.59 | 100.08 | -2.65% | 30,257 | 304,952,583 |
| 2024-03-01 | 104.3 | 104.74 | 101.45 | 102.8 | -1.41% | 33,162 | 340,181,430 |
| 2024-02-29 | 99.33 | 104.27 | 99.29 | 104.27 | +3.78% | 26,082 | 267,083,756 |
| 2024-02-28 | 102.18 | 104.95 | 100.47 | 100.47 | -1.84% | 26,613 | 274,484,898 |
| 2024-02-27 | 99.4 | 102.95 | 98.88 | 102.35 | +2.17% | 30,728 | 310,251,991 |
| 2024-02-26 | 103.23 | 103.26 | 99.18 | 100.18 | -2.98% | 27,317 | 274,440,559 |
| 2024-02-23 | 104.2 | 105.8 | 101.58 | 103.26 | -0.89% | 28,235 | 291,810,236 |
| 2024-02-22 | 102.27 | 104.7 | 101.4 | 104.19 | +1.95% | 22,956 | 236,606,069 |
| 2024-02-21 | 102.32 | 105.93 | 98.9 | 102.2 | -0.29% | 29,797 | 305,329,718 |
| 2024-02-20 | 102.9 | 104.8 | 100.01 | 102.5 | -1.6% | 29,484 | 302,565,760 |
| 2024-02-19 | 104.8 | 107.83 | 102.03 | 104.17 | -0.65% | 31,129 | 326,207,128 |
| 2024-02-08 | 106.31 | 114.66 | 104.5 | 104.85 | -3.36% | 40,577 | 444,404,136 |
| 2024-02-07 | 98.69 | 109.29 | 98.69 | 108.5 | +9.21% | 54,348 | 567,727,911 |
| 2024-02-06 | 99.51 | 100.59 | 93.96 | 99.35 | +3.57% | 44,875 | 441,443,416 |
| 2024-02-05 | 86.11 | 95.93 | 85.66 | 95.93 | +10% | 40,311 | 369,286,700 |
| 2024-02-02 | 89.87 | 89.91 | 84.9 | 87.21 | -3.18% | 27,468 | 240,164,378 |
| 2024-02-01 | 85.7 | 92.07 | 85.2 | 90.07 | +4.71% | 29,387 | 263,994,985 |
| 2024-01-31 | 85 | 88.77 | 83.78 | 86.02 | +0.49% | 22,310 | 192,592,508 |
| 2024-01-30 | 88.02 | 90.98 | 85.1 | 85.6 | -3.69% | 21,457 | 188,057,532 |
| 2024-01-29 | 93.85 | 93.99 | 88.31 | 88.88 | -5.25% | 23,712 | 214,931,074 |
| 2024-01-26 | 95.94 | 96.59 | 93.01 | 93.8 | -3.31% | 25,935 | 244,906,790 |
| 2024-01-25 | 98.78 | 98.8 | 94.88 | 97.01 | -2.87% | 29,462 | 284,597,855 |
| 2024-01-24 | 104.87 | 104.99 | 96.71 | 99.88 | -4.01% | 39,638 | 393,563,937 |
| 2024-01-23 | 96.52 | 106.42 | 95.21 | 104.05 | +6.6% | 36,744 | 377,985,482 |
| 2024-01-22 | 95.92 | 101.68 | 94.59 | 97.61 | +1.18% | 30,930 | 305,629,308 |
| 2024-01-19 | 99.1 | 99.38 | 96.31 | 96.47 | -4.02% | 22,608 | 219,845,245 |
| 2024-01-18 | 92.77 | 101.86 | 91.02 | 100.51 | +8.43% | 42,149 | 406,014,160 |
| 2024-01-17 | 93 | 94.3 | 91.97 | 92.7 | -0.79% | 25,661 | 239,445,155 |
| 2024-01-16 | 90.05 | 94.5 | 90 | 93.44 | +3.15% | 22,334 | 207,225,693 |
| 2024-01-15 | 91.09 | 92.98 | 89.36 | 90.59 | -1.38% | 14,229 | 129,757,828 |
| 2024-01-12 | 90 | 93.8 | 88.5 | 91.86 | +1.84% | 27,900 | 257,590,096 |
| 2024-01-11 | 89.01 | 91.8 | 87.92 | 90.2 | +0.56% | 35,606 | 320,695,884 |
| 2024-01-10 | 82.55 | 91 | 82.37 | 89.7 | +7.92% | 39,822 | 351,772,131 |
| 2024-01-09 | 81.59 | 84.33 | 80.2 | 83.12 | +2.5% | 19,900 | 164,932,904 |
| 2024-01-08 | 83.8 | 84.6 | 81.09 | 81.09 | -3.91% | 14,317 | 117,819,218 |
| 2024-01-05 | 86.04 | 88.3 | 83.88 | 84.39 | -1.99% | 17,419 | 149,557,024 |
| 2024-01-04 | 86 | 86.92 | 82 | 86.1 | -0.12% | 27,251 | 230,576,994 |
| 2024-01-03 | 87.85 | 88 | 85.13 | 86.2 | -1.88% | 16,114 | 138,821,019 |
| 2024-01-02 | 92 | 92.39 | 87.8 | 87.85 | -5.13% | 17,007 | 152,238,638 |
| 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：