股票概览
86.45
+0.48%
+0.41
86.61
开盘价
87.63
最高价
85.8
最低价
48,929
成交量
数据更新至: 2024-05-20
技术指标
86.05
MA5 (5日均线)
86.23
MA10 (10日均线)
83.00
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 | 86.61 | 87.63 | 85.8 | 86.45 | +0.48% | 48,929 | 423,927,489 |
| 2024-05-17 | 85.5 | 86.72 | 85.26 | 86.04 | +0.08% | 31,784 | 272,864,742 |
| 2024-05-16 | 86.17 | 86.58 | 84.76 | 85.97 | -0.23% | 42,484 | 364,653,302 |
| 2024-05-15 | 85.39 | 86.96 | 85.15 | 86.17 | +0.64% | 35,271 | 304,263,974 |
| 2024-05-14 | 85.22 | 86.29 | 85.15 | 85.62 | +0.43% | 37,134 | 317,806,680 |
| 2024-05-13 | 85.92 | 85.92 | 84.6 | 85.25 | -1.45% | 73,026 | 622,042,442 |
| 2024-05-10 | 87.19 | 88.02 | 86.15 | 86.5 | -0.36% | 39,334 | 341,431,826 |
| 2024-05-09 | 86.74 | 87.4 | 86.33 | 86.81 | +0.01% | 43,104 | 374,084,930 |
| 2024-05-08 | 86.66 | 87.71 | 86.4 | 86.8 | +0.1% | 48,487 | 421,757,772 |
| 2024-05-07 | 87.1 | 87.61 | 86.42 | 86.71 | -0.47% | 62,113 | 539,770,203 |
| 2024-05-06 | 82.76 | 87.24 | 82.76 | 87.12 | +6.3% | 153,345 | 1,314,833,478 |
| 2024-04-30 | 81 | 82.88 | 80.52 | 81.96 | +3.34% | 113,099 | 925,887,063 |
| 2024-04-29 | 78.77 | 80 | 78.73 | 79.31 | +0.39% | 79,186 | 628,989,790 |
| 2024-04-26 | 78.52 | 80.2 | 78.3 | 79 | +0.48% | 66,961 | 532,577,560 |
| 2024-04-25 | 78.66 | 79.08 | 77.8 | 78.62 | -0.25% | 31,095 | 244,193,464 |
| 2024-04-24 | 79 | 79.05 | 77.8 | 78.82 | -0.05% | 34,599 | 271,577,281 |
| 2024-04-23 | 78.87 | 79.65 | 78.35 | 78.86 | -0.01% | 48,679 | 384,352,898 |
| 2024-04-22 | 76.61 | 79.8 | 76.6 | 78.87 | +2.67% | 74,444 | 585,819,250 |
| 2024-04-19 | 78 | 78.25 | 76.6 | 76.82 | -1.93% | 41,874 | 322,899,268 |
| 2024-04-18 | 77.9 | 79.21 | 77.43 | 78.33 | +0.42% | 47,881 | 375,788,002 |
| 2024-04-17 | 76.9 | 78.57 | 76.12 | 78 | +1.27% | 59,950 | 466,699,592 |
| 2024-04-16 | 76.6 | 77.62 | 75.95 | 77.02 | -0.13% | 56,659 | 435,337,302 |
| 2024-04-15 | 74.25 | 77.28 | 74.07 | 77.12 | +3.68% | 82,458 | 628,966,859 |
| 2024-04-12 | 75.9 | 76.56 | 74.26 | 74.38 | -2.29% | 53,184 | 400,372,503 |
| 2024-04-11 | 76.29 | 76.46 | 74.71 | 76.12 | -0.76% | 66,548 | 503,575,958 |
| 2024-04-10 | 78.28 | 78.29 | 76.3 | 76.7 | -2.23% | 56,072 | 432,096,617 |
| 2024-04-09 | 78.07 | 78.5 | 77.22 | 78.45 | +0.64% | 49,493 | 385,486,593 |
| 2024-04-08 | 80.8 | 80.8 | 77.45 | 77.95 | -3.53% | 100,529 | 788,188,817 |
| 2024-04-03 | 81.1 | 81.79 | 80.3 | 80.8 | -0.26% | 37,715 | 304,966,431 |
| 2024-04-02 | 82.55 | 82.8 | 80.75 | 81.01 | -2.36% | 73,331 | 597,391,388 |
| 2024-04-01 | 83.37 | 84.49 | 82.01 | 82.97 | -0.48% | 67,919 | 564,670,710 |
| 2024-03-29 | 84.44 | 84.44 | 82.5 | 83.37 | -0.92% | 43,752 | 364,423,322 |
| 2024-03-28 | 83.76 | 85.3 | 83 | 84.14 | +0.45% | 31,927 | 269,307,426 |
| 2024-03-27 | 84 | 85.16 | 83.12 | 83.76 | -1.55% | 48,826 | 411,150,870 |
| 2024-03-26 | 82.92 | 85.08 | 82.59 | 85.08 | +2.77% | 52,591 | 442,158,227 |
| 2024-03-25 | 84 | 84 | 82.28 | 82.79 | -1.5% | 51,630 | 427,890,344 |
| 2024-03-22 | 85.77 | 85.77 | 83.5 | 84.05 | -2.03% | 30,029 | 252,796,896 |
| 2024-03-21 | 85.28 | 86 | 85.1 | 85.79 | +0.56% | 26,003 | 222,290,628 |
| 2024-03-20 | 84.55 | 85.8 | 83.88 | 85.31 | +0.89% | 34,057 | 289,832,828 |
| 2024-03-19 | 84.08 | 85.66 | 83.16 | 84.56 | +0.56% | 41,794 | 353,678,516 |
| 2024-03-18 | 83.8 | 84.7 | 82.77 | 84.09 | +0.36% | 36,685 | 307,393,597 |
| 2024-03-15 | 84 | 84.99 | 83.1 | 83.79 | -0.56% | 29,851 | 250,292,339 |
| 2024-03-14 | 85.09 | 86.15 | 84.04 | 84.26 | -1.2% | 36,036 | 305,577,229 |
| 2024-03-13 | 83.91 | 85.85 | 83.41 | 85.28 | +1.64% | 76,911 | 655,562,064 |
| 2024-03-12 | 81.09 | 84.5 | 80.99 | 83.9 | +3.7% | 107,461 | 897,976,398 |
| 2024-03-11 | 78.39 | 81.05 | 78.38 | 80.91 | +3.19% | 61,902 | 495,804,663 |
| 2024-03-08 | 79.94 | 80.08 | 77.88 | 78.41 | -1.94% | 47,850 | 376,271,109 |
| 2024-03-07 | 80.49 | 80.88 | 79.55 | 79.96 | -0.65% | 29,382 | 235,433,307 |
| 2024-03-06 | 81.27 | 81.66 | 79.91 | 80.48 | -0.97% | 32,237 | 259,526,475 |
| 2024-03-05 | 79.7 | 81.76 | 79.21 | 81.27 | +1.94% | 63,229 | 511,343,219 |
| 2024-03-04 | 80.64 | 80.86 | 79.51 | 79.72 | -0.85% | 33,173 | 265,367,758 |
| 2024-03-01 | 80 | 81.07 | 79.48 | 80.4 | +0.2% | 47,884 | 384,797,791 |
| 2024-02-29 | 78.99 | 80.27 | 78.75 | 80.24 | +0.7% | 48,564 | 386,904,681 |
| 2024-02-28 | 81.08 | 81.3 | 78.88 | 79.68 | -2.57% | 88,524 | 704,310,624 |
| 2024-02-27 | 81 | 81.89 | 79.91 | 81.78 | +0.43% | 49,136 | 396,941,491 |
| 2024-02-26 | 82.98 | 83.5 | 81.2 | 81.43 | -1.89% | 39,681 | 326,923,590 |
| 2024-02-23 | 81.5 | 84.88 | 80.81 | 83 | +1.59% | 69,467 | 576,796,671 |
| 2024-02-22 | 78.66 | 82 | 78.38 | 81.7 | +3% | 72,439 | 581,587,571 |
| 2024-02-21 | 76 | 80.48 | 75.4 | 79.32 | +4.18% | 84,443 | 664,161,660 |
| 2024-02-20 | 76.59 | 77.17 | 75.66 | 76.14 | -0.6% | 50,269 | 383,444,215 |
| 2024-02-19 | 78.56 | 78.89 | 76.2 | 76.6 | -1.95% | 58,641 | 452,479,493 |
| 2024-02-08 | 77 | 78.6 | 75.22 | 78.12 | +1.75% | 71,847 | 551,611,168 |
| 2024-02-07 | 76.49 | 76.89 | 75 | 76.78 | +0.38% | 70,688 | 539,487,527 |
| 2024-02-06 | 73.1 | 76.68 | 72.57 | 76.49 | +4.49% | 95,619 | 721,899,948 |
| 2024-02-05 | 71.11 | 74.1 | 70.01 | 73.2 | +1.57% | 64,337 | 465,238,338 |
| 2024-02-02 | 70.77 | 72.7 | 69.8 | 72.07 | +2.21% | 74,738 | 537,104,141 |
| 2024-02-01 | 69.63 | 71.65 | 68.75 | 70.51 | +1.22% | 46,709 | 329,611,304 |
| 2024-01-31 | 71.6 | 72.13 | 69.66 | 69.66 | -3.26% | 51,315 | 361,661,843 |
| 2024-01-30 | 73.63 | 73.63 | 72.01 | 72.01 | -2.81% | 51,173 | 372,685,108 |
| 2024-01-29 | 72.21 | 75.2 | 71.9 | 74.09 | +2.6% | 78,887 | 585,304,367 |
| 2024-01-26 | 72.41 | 73.05 | 71.35 | 72.21 | -0.69% | 40,551 | 292,385,823 |
| 2024-01-25 | 69 | 72.8 | 68.85 | 72.71 | +5.09% | 71,497 | 510,714,559 |
| 2024-01-24 | 69.26 | 69.5 | 67.56 | 69.19 | +0.17% | 38,517 | 264,548,377 |
| 2024-01-23 | 68.93 | 69.66 | 67.6 | 69.07 | -0.35% | 49,498 | 339,864,371 |
| 2024-01-22 | 71.19 | 71.19 | 68.68 | 69.31 | -2.31% | 42,852 | 299,483,207 |
| 2024-01-19 | 70.63 | 71.68 | 70.17 | 70.95 | -0.35% | 32,917 | 234,032,300 |
| 2024-01-18 | 69.12 | 71.4 | 68.8 | 71.2 | +2.06% | 44,035 | 307,183,864 |
| 2024-01-17 | 71.71 | 71.99 | 69.76 | 69.76 | -3.15% | 32,376 | 228,571,286 |
| 2024-01-16 | 71.05 | 72.44 | 70.68 | 72.03 | +1.19% | 38,508 | 275,382,503 |
| 2024-01-15 | 71.5 | 72.16 | 70.87 | 71.18 | -1.37% | 24,811 | 177,445,223 |
| 2024-01-12 | 72.35 | 72.86 | 71.46 | 72.17 | -0.25% | 30,884 | 223,318,213 |
| 2024-01-11 | 69.71 | 72.55 | 69.4 | 72.35 | +3.8% | 58,718 | 419,980,385 |
| 2024-01-10 | 68.7 | 70.8 | 68.02 | 69.7 | +1.15% | 38,046 | 265,244,216 |
| 2024-01-09 | 68.81 | 69.55 | 67.94 | 68.91 | +0.41% | 35,815 | 245,778,277 |
| 2024-01-08 | 70.07 | 70.09 | 68.31 | 68.63 | -1.96% | 34,628 | 238,303,444 |
| 2024-01-05 | 70.14 | 71.02 | 69.5 | 70 | -0.85% | 31,311 | 219,724,155 |
| 2024-01-04 | 71.87 | 71.88 | 70.15 | 70.6 | -1.78% | 36,446 | 257,578,024 |
| 2024-01-03 | 71.95 | 72.54 | 71.55 | 71.88 | -0.1% | 31,981 | 229,947,703 |
| 2024-01-02 | 74.7 | 74.7 | 71.79 | 71.95 | -3.75% | 55,898 | 406,474,132 |
| 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：