股票概览
80.21
-0.67%
-0.54
83
开盘价
83.45
最高价
79.18
最低价
9,940
成交量
数据更新至: 2024-03-29
技术指标
80.27
MA5 (5日均线)
81.03
MA10 (10日均线)
79.20
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 83 | 83.45 | 79.18 | 80.21 | -0.67% | 9,940 | 80,830,086 |
| 2024-03-28 | 80.13 | 81.99 | 79.3 | 80.75 | +0.04% | 7,098 | 57,345,679 |
| 2024-03-27 | 80.08 | 83.31 | 78.55 | 80.72 | +0.87% | 9,854 | 79,627,304 |
| 2024-03-26 | 79.57 | 81.8 | 79.35 | 80.02 | +0.49% | 6,441 | 51,714,268 |
| 2024-03-25 | 80.51 | 81.46 | 79.49 | 79.63 | -1.69% | 7,634 | 61,464,694 |
| 2024-03-22 | 81 | 81.84 | 80.41 | 81 | -0.93% | 6,396 | 51,813,861 |
| 2024-03-21 | 81 | 82.35 | 80.8 | 81.76 | +0.44% | 7,724 | 63,013,300 |
| 2024-03-20 | 82.34 | 83 | 80.6 | 81.4 | -1.05% | 7,875 | 64,202,351 |
| 2024-03-19 | 82.02 | 82.85 | 81.2 | 82.26 | -0.35% | 9,082 | 74,589,099 |
| 2024-03-18 | 82.2 | 82.9 | 80.6 | 82.55 | +0.97% | 10,016 | 81,897,111 |
| 2024-03-15 | 78.37 | 82.2 | 77.85 | 81.76 | +3.76% | 14,942 | 120,302,408 |
| 2024-03-14 | 81 | 82.88 | 77.81 | 78.8 | -2.1% | 11,690 | 93,421,300 |
| 2024-03-13 | 79.87 | 81.2 | 79.13 | 80.49 | +0.8% | 11,349 | 90,848,213 |
| 2024-03-12 | 75.12 | 79.85 | 75.12 | 79.85 | +6.2% | 23,052 | 180,795,726 |
| 2024-03-11 | 74.47 | 75.21 | 73.6 | 75.19 | +0.59% | 6,275 | 46,784,868 |
| 2024-03-08 | 74.37 | 75.08 | 73.23 | 74.75 | -0.2% | 7,282 | 54,052,347 |
| 2024-03-07 | 75.18 | 76.66 | 74.38 | 74.9 | -0.12% | 7,351 | 55,515,393 |
| 2024-03-06 | 75.2 | 76.1 | 73.65 | 74.99 | -1.41% | 8,083 | 60,463,218 |
| 2024-03-05 | 76.34 | 76.86 | 74.8 | 76.06 | -1.04% | 6,291 | 47,752,481 |
| 2024-03-04 | 78.7 | 79 | 75.27 | 76.86 | -0.38% | 8,045 | 61,615,196 |
| 2024-03-01 | 77.5 | 78.12 | 75.36 | 77.15 | -0.13% | 12,922 | 99,167,459 |
| 2024-02-29 | 73.68 | 77.25 | 73.2 | 77.25 | +4.42% | 12,214 | 93,364,767 |
| 2024-02-28 | 79.45 | 80.49 | 73.95 | 73.98 | -6.88% | 12,842 | 99,146,268 |
| 2024-02-27 | 76.2 | 79.99 | 75.2 | 79.45 | +4.5% | 9,792 | 76,154,095 |
| 2024-02-26 | 75.06 | 77.93 | 74.23 | 76.03 | +1.5% | 8,034 | 61,034,000 |
| 2024-02-23 | 73.77 | 75 | 72.9 | 74.91 | +1.34% | 8,886 | 65,750,290 |
| 2024-02-22 | 72.69 | 74.2 | 72.22 | 73.92 | +2.03% | 8,657 | 63,659,680 |
| 2024-02-21 | 71.5 | 74.88 | 70.15 | 72.45 | +1.33% | 9,915 | 72,436,959 |
| 2024-02-20 | 71.04 | 72.17 | 70.4 | 71.5 | -0.2% | 10,134 | 72,053,586 |
| 2024-02-19 | 73.77 | 73.99 | 70.64 | 71.64 | -2.08% | 12,264 | 88,083,242 |
| 2024-02-08 | 70 | 73.99 | 70 | 73.16 | +4.63% | 15,213 | 110,577,400 |
| 2024-02-07 | 67.03 | 72.5 | 66.59 | 69.92 | +5.97% | 18,553 | 130,914,765 |
| 2024-02-06 | 60 | 65.98 | 58.36 | 65.98 | +10% | 14,061 | 88,971,521 |
| 2024-02-05 | 64.6 | 64.6 | 58.64 | 59.98 | -7.94% | 17,311 | 105,666,649 |
| 2024-02-02 | 69 | 69.67 | 62.42 | 65.15 | -5.24% | 11,234 | 73,825,850 |
| 2024-02-01 | 70.15 | 70.47 | 66.8 | 68.75 | -0.71% | 9,597 | 65,902,259 |
| 2024-01-31 | 72 | 72.92 | 69.21 | 69.24 | -5.25% | 9,665 | 68,395,660 |
| 2024-01-30 | 74.39 | 75.85 | 72.51 | 73.08 | -1.64% | 7,216 | 53,591,400 |
| 2024-01-29 | 78.5 | 79.25 | 74.01 | 74.3 | -5.04% | 10,685 | 80,535,748 |
| 2024-01-26 | 81.61 | 81.75 | 77.82 | 78.24 | -4.56% | 10,103 | 80,023,354 |
| 2024-01-25 | 78.99 | 83.26 | 78 | 81.98 | +3.88% | 7,611 | 61,655,888 |
| 2024-01-24 | 79.45 | 80.8 | 76.01 | 78.92 | -0.55% | 9,222 | 71,852,358 |
| 2024-01-23 | 79.96 | 80.12 | 77.5 | 79.36 | -0.2% | 9,793 | 77,123,613 |
| 2024-01-22 | 83.89 | 84.63 | 78.64 | 79.52 | -5.11% | 12,614 | 102,386,621 |
| 2024-01-19 | 82.4 | 86.58 | 82.4 | 83.8 | +1.58% | 12,280 | 104,056,444 |
| 2024-01-18 | 80.82 | 82.94 | 78.94 | 82.5 | +1.24% | 10,436 | 83,982,334 |
| 2024-01-17 | 84.2 | 84.42 | 81.38 | 81.49 | -2.98% | 8,270 | 68,108,973 |
| 2024-01-16 | 85.2 | 85.63 | 83.18 | 83.99 | -1.41% | 4,572 | 38,427,996 |
| 2024-01-15 | 84.58 | 86.81 | 84.18 | 85.19 | -0.25% | 3,895 | 33,369,591 |
| 2024-01-12 | 86 | 86.7 | 85 | 85.4 | -0.47% | 5,442 | 46,678,283 |
| 2024-01-11 | 84.3 | 85.82 | 82.5 | 85.8 | +1.54% | 8,570 | 72,367,121 |
| 2024-01-10 | 87.22 | 87.25 | 84.3 | 84.5 | -3.12% | 9,434 | 80,422,890 |
| 2024-01-09 | 87.91 | 89.53 | 86.47 | 87.22 | -0.73% | 5,358 | 47,058,717 |
| 2024-01-08 | 90 | 90.66 | 87.67 | 87.86 | -3.09% | 10,035 | 89,108,082 |
| 2024-01-05 | 90.7 | 93.47 | 90 | 90.66 | -1.88% | 5,665 | 51,567,532 |
| 2024-01-04 | 91 | 93.89 | 89.64 | 92.4 | +1.32% | 9,182 | 84,774,601 |
| 2024-01-03 | 96.47 | 96.47 | 91 | 91.2 | -5.81% | 12,667 | 117,616,289 |
| 2024-01-02 | 99.13 | 100.2 | 96.8 | 96.83 | -2.54% | 5,917 | 58,122,453 |
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：