股票概览
76.18
+0.12%
+0.09
75.96
开盘价
78.19
最高价
75.7
最低价
19,953
成交量
数据更新至: 2024-06-28
技术指标
76.83
MA5 (5日均线)
79.68
MA10 (10日均线)
82.81
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 | 75.96 | 78.19 | 75.7 | 76.18 | +0.12% | 19,953 | 153,707,175 |
| 2024-06-27 | 76.62 | 76.98 | 75.34 | 76.09 | -1.36% | 17,634 | 134,050,263 |
| 2024-06-26 | 75.78 | 77.39 | 74.71 | 77.14 | +1.33% | 25,228 | 192,564,361 |
| 2024-06-25 | 78.83 | 79.15 | 75.4 | 76.13 | -3.14% | 39,681 | 303,712,530 |
| 2024-06-24 | 79 | 80.41 | 77.8 | 78.6 | -1.29% | 25,526 | 201,613,939 |
| 2024-06-21 | 78.99 | 80.2 | 77.18 | 79.63 | +0.66% | 22,401 | 177,381,664 |
| 2024-06-20 | 82 | 82.86 | 79.03 | 79.11 | -4.2% | 28,544 | 228,407,903 |
| 2024-06-19 | 85.7 | 85.7 | 82.4 | 82.58 | -3.69% | 24,650 | 205,067,597 |
| 2024-06-18 | 85.76 | 86.89 | 85.11 | 85.74 | +0.15% | 16,972 | 146,014,137 |
| 2024-06-17 | 81.88 | 86.5 | 81.62 | 85.61 | +4.33% | 33,416 | 283,843,886 |
| 2024-06-14 | 84.33 | 84.33 | 81.53 | 82.06 | -4.79% | 27,833 | 228,863,900 |
| 2024-06-13 | 85.81 | 87.76 | 85.3 | 86.19 | +0.47% | 19,480 | 168,866,156 |
| 2024-06-12 | 86.61 | 87.82 | 85.61 | 85.79 | -1.55% | 16,347 | 140,915,918 |
| 2024-06-11 | 84.56 | 87.59 | 83.8 | 87.14 | +2.47% | 20,027 | 172,913,478 |
| 2024-06-07 | 88.13 | 88.17 | 84.58 | 85.04 | -3.51% | 25,249 | 216,568,420 |
| 2024-06-06 | 87.67 | 89.17 | 87.38 | 88.13 | +1.17% | 28,002 | 247,254,477 |
| 2024-06-05 | 87.05 | 87.99 | 86.73 | 87.11 | -0.24% | 16,116 | 140,736,562 |
| 2024-06-04 | 85 | 87.33 | 85 | 87.32 | +2.03% | 19,548 | 169,023,859 |
| 2024-06-03 | 85.45 | 86.06 | 84.18 | 85.58 | +0.67% | 13,232 | 112,906,881 |
| 2024-05-31 | 85.22 | 86.74 | 85.01 | 85.01 | -0.27% | 15,712 | 134,778,713 |
| 2024-05-30 | 84.18 | 85.57 | 83.12 | 85.24 | +1.08% | 19,879 | 167,806,926 |
| 2024-05-29 | 83.91 | 86.49 | 83.77 | 84.33 | +0.36% | 18,989 | 161,880,918 |
| 2024-05-28 | 86.2 | 86.32 | 83.57 | 84.03 | -2.65% | 26,893 | 227,394,512 |
| 2024-05-27 | 84.51 | 86.88 | 83.23 | 86.32 | +1.98% | 24,181 | 205,775,146 |
| 2024-05-24 | 87.74 | 88 | 84.63 | 84.64 | -3.6% | 28,126 | 241,120,937 |
| 2024-05-23 | 89.18 | 89.18 | 87.28 | 87.8 | -1.97% | 29,257 | 257,311,987 |
| 2024-05-22 | 87.1 | 89.69 | 87 | 89.56 | +2.67% | 36,822 | 325,526,505 |
| 2024-05-21 | 88.86 | 89.09 | 86.95 | 87.23 | -2.31% | 28,622 | 250,741,683 |
| 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 |
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：