股票概览
79
-1.3%
-1.04
80
开盘价
80.8
最高价
78.13
最低价
7,339
成交量
数据更新至: 2024-05-28
技术指标
80.48
MA5 (5日均线)
81.32
MA10 (10日均线)
76.98
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 | 80 | 80.8 | 78.13 | 79 | -1.3% | 7,339 | 58,317,147 |
| 2024-05-27 | 79 | 80.12 | 77.63 | 80.04 | +1.32% | 8,151 | 64,187,927 |
| 2024-05-24 | 80.16 | 80.99 | 78.66 | 79 | -2.32% | 8,144 | 64,882,104 |
| 2024-05-23 | 83.5 | 84.2 | 79.72 | 80.88 | -3.14% | 15,198 | 123,458,735 |
| 2024-05-22 | 84.02 | 86.68 | 82.59 | 83.5 | -0.65% | 11,780 | 99,053,207 |
| 2024-05-21 | 82.82 | 85.14 | 82.2 | 84.05 | +1.02% | 9,951 | 83,702,422 |
| 2024-05-20 | 83.8 | 85.76 | 82.92 | 83.2 | +0.52% | 15,101 | 127,091,402 |
| 2024-05-17 | 82.16 | 84.21 | 81.81 | 82.77 | -0.28% | 15,493 | 128,136,770 |
| 2024-05-16 | 78.8 | 85.4 | 78.03 | 83 | +6.75% | 35,255 | 288,263,005 |
| 2024-05-15 | 70.71 | 77.75 | 70.71 | 77.75 | +10% | 25,725 | 195,736,605 |
| 2024-05-14 | 71.39 | 71.66 | 69.69 | 70.68 | -0.95% | 5,624 | 39,650,308 |
| 2024-05-13 | 71.71 | 72.3 | 70.73 | 71.36 | -1.18% | 4,625 | 32,986,924 |
| 2024-05-10 | 74 | 74 | 71.31 | 72.21 | -1.73% | 5,548 | 40,120,271 |
| 2024-05-09 | 72.21 | 74.32 | 72.21 | 73.48 | +1.49% | 5,813 | 42,725,912 |
| 2024-05-08 | 72.88 | 73.23 | 72.04 | 72.4 | -0.89% | 5,252 | 38,070,934 |
| 2024-05-07 | 73.66 | 74.15 | 72.52 | 73.05 | -0.61% | 5,470 | 40,077,850 |
| 2024-05-06 | 73.88 | 74.19 | 73 | 73.5 | +0.85% | 7,685 | 56,695,546 |
| 2024-04-30 | 73.58 | 74.96 | 72.58 | 72.88 | -1.51% | 6,854 | 50,364,952 |
| 2024-04-29 | 73.01 | 74.45 | 72.06 | 74 | +1.66% | 9,270 | 67,992,077 |
| 2024-04-26 | 69.33 | 74.78 | 69.33 | 72.79 | +4.99% | 15,176 | 111,606,361 |
| 2024-04-25 | 67.81 | 70.79 | 67.32 | 69.33 | +1.96% | 9,617 | 66,776,005 |
| 2024-04-24 | 66.9 | 69.31 | 66.8 | 68 | +1.93% | 13,804 | 93,895,869 |
| 2024-04-23 | 65.79 | 68.2 | 65.3 | 66.71 | -5.38% | 24,272 | 162,110,211 |
| 2024-04-22 | 69.98 | 72.38 | 69.91 | 70.5 | +0.7% | 11,350 | 80,939,397 |
| 2024-04-19 | 68.98 | 70.43 | 67.69 | 70.01 | +0.39% | 9,619 | 66,437,522 |
| 2024-04-18 | 69.59 | 70.63 | 67.33 | 69.74 | +1.06% | 13,741 | 95,474,778 |
| 2024-04-17 | 67.96 | 70.38 | 67.96 | 69.01 | +2.24% | 10,831 | 75,081,728 |
| 2024-04-16 | 70.5 | 70.5 | 66.97 | 67.5 | -4.88% | 8,543 | 58,721,622 |
| 2024-04-15 | 72.35 | 73.45 | 70.02 | 70.96 | -1.16% | 9,429 | 67,416,933 |
| 2024-04-12 | 72 | 72.88 | 71.6 | 71.79 | -0.37% | 6,688 | 48,290,383 |
| 2024-04-11 | 69.72 | 73 | 68.6 | 72.06 | +2.87% | 10,009 | 71,616,591 |
| 2024-04-10 | 68.5 | 71.27 | 68.1 | 70.05 | +2.22% | 9,226 | 64,773,759 |
| 2024-04-09 | 66.68 | 68.77 | 66.58 | 68.53 | +2.47% | 6,106 | 41,526,055 |
| 2024-04-08 | 68.9 | 69.35 | 66.62 | 66.88 | -3.27% | 8,578 | 58,188,285 |
| 2024-04-03 | 70.94 | 71.5 | 68.59 | 69.14 | -3.18% | 8,340 | 57,911,460 |
| 2024-04-02 | 71.28 | 71.7 | 70.1 | 71.41 | -0.38% | 5,074 | 36,024,825 |
| 2024-04-01 | 71.8 | 71.82 | 70.33 | 71.68 | +0.56% | 6,504 | 46,313,084 |
| 2024-03-29 | 69 | 71.29 | 68 | 71.28 | +3.23% | 8,330 | 58,131,080 |
| 2024-03-28 | 68.93 | 70.8 | 68.5 | 69.05 | +0.07% | 10,339 | 72,096,226 |
| 2024-03-27 | 69.85 | 71.43 | 68.5 | 69 | -1.64% | 9,030 | 63,180,785 |
| 2024-03-26 | 71.03 | 71.68 | 69.01 | 70.15 | -1.54% | 10,595 | 74,274,613 |
| 2024-03-25 | 74 | 74.06 | 71.25 | 71.25 | -3.46% | 8,190 | 59,427,862 |
| 2024-03-22 | 74.19 | 75 | 73.31 | 73.8 | -0.69% | 8,815 | 65,226,801 |
| 2024-03-21 | 76.9 | 76.98 | 74 | 74.31 | -3.37% | 11,549 | 86,696,732 |
| 2024-03-20 | 77.97 | 78.77 | 76.28 | 76.9 | -1.28% | 8,248 | 63,554,560 |
| 2024-03-19 | 78.33 | 78.5 | 76.3 | 77.9 | -0.35% | 12,225 | 94,498,185 |
| 2024-03-18 | 75 | 79.3 | 74.81 | 78.17 | +4.86% | 16,643 | 128,495,088 |
| 2024-03-15 | 74.33 | 74.98 | 72.68 | 74.55 | +1.17% | 12,009 | 88,659,698 |
| 2024-03-14 | 75.5 | 76.88 | 72.53 | 73.69 | -3.4% | 22,350 | 166,287,888 |
| 2024-03-13 | 77.5 | 78.3 | 75.8 | 76.28 | -1.45% | 15,519 | 119,835,302 |
| 2024-03-12 | 75.42 | 78.88 | 75.23 | 77.4 | +2.64% | 16,711 | 128,933,770 |
| 2024-03-11 | 75.5 | 76.5 | 74 | 75.41 | -0.12% | 21,185 | 159,297,273 |
| 2024-03-08 | 68.55 | 76 | 68.55 | 75.5 | +8.87% | 40,730 | 296,816,768 |
| 2024-03-07 | 69 | 72.89 | 68.23 | 69.35 | +4.6% | 32,818 | 230,102,258 |
| 2024-03-06 | 64.2 | 66.48 | 64.2 | 66.3 | +2.38% | 11,411 | 74,937,198 |
| 2024-03-05 | 66.3 | 66.3 | 63.87 | 64.76 | -3.4% | 16,584 | 107,832,501 |
| 2024-03-04 | 67.4 | 68.14 | 65 | 67.04 | -0.52% | 18,103 | 120,089,358 |
| 2024-03-01 | 64.53 | 68.66 | 64.53 | 67.39 | +4% | 24,124 | 161,405,819 |
| 2024-02-29 | 62.65 | 64.85 | 62.24 | 64.8 | +3.02% | 17,341 | 111,280,724 |
| 2024-02-28 | 66 | 69.13 | 62.76 | 62.9 | -4.9% | 30,823 | 205,568,765 |
| 2024-02-27 | 64.1 | 66.33 | 63.8 | 66.14 | +2% | 20,322 | 132,774,192 |
| 2024-02-26 | 64.28 | 66.25 | 64.01 | 64.84 | +1.33% | 20,292 | 131,967,823 |
| 2024-02-23 | 62.3 | 64.26 | 61.85 | 63.99 | +2.71% | 17,129 | 108,077,764 |
| 2024-02-22 | 61.75 | 62.57 | 61.31 | 62.3 | +0.16% | 11,790 | 73,274,376 |
| 2024-02-21 | 60 | 64.88 | 59.48 | 62.2 | +2.49% | 23,440 | 145,505,266 |
| 2024-02-20 | 59.85 | 60.76 | 59.22 | 60.69 | +1.54% | 13,466 | 80,823,462 |
| 2024-02-19 | 60 | 61.4 | 58.88 | 59.77 | 0% | 16,434 | 98,397,528 |
| 2024-02-08 | 55.38 | 59.86 | 55.38 | 59.77 | +8.87% | 17,159 | 98,778,372 |
| 2024-02-07 | 56.4 | 58.15 | 54.75 | 54.9 | -3.29% | 14,213 | 80,193,463 |
| 2024-02-06 | 52.68 | 57.41 | 51.75 | 56.77 | +6.45% | 15,822 | 87,227,036 |
| 2024-02-05 | 56 | 56.3 | 51.9 | 53.33 | -6.44% | 16,456 | 89,369,957 |
| 2024-02-02 | 59.46 | 59.94 | 55.57 | 57 | -4.55% | 15,829 | 91,097,708 |
| 2024-02-01 | 58.99 | 60.72 | 58.58 | 59.72 | +0.88% | 12,415 | 74,096,461 |
| 2024-01-31 | 62.01 | 63.22 | 59.03 | 59.2 | -5.97% | 17,275 | 105,344,533 |
| 2024-01-30 | 67.39 | 67.4 | 62.92 | 62.96 | -9.14% | 24,695 | 160,933,746 |
| 2024-01-29 | 71.88 | 71.92 | 67.96 | 69.29 | +0.06% | 28,137 | 197,989,945 |
| 2024-01-26 | 69.5 | 72.16 | 69.11 | 69.25 | -0.84% | 28,753 | 204,016,616 |
| 2024-01-25 | 66.6 | 71.36 | 66.6 | 69.84 | +4.68% | 31,053 | 214,240,923 |
| 2024-01-24 | 66.67 | 68.33 | 64.75 | 66.72 | +0.42% | 19,657 | 130,189,334 |
| 2024-01-23 | 65.68 | 67.99 | 65.01 | 66.44 | +1.2% | 19,055 | 126,961,166 |
| 2024-01-22 | 68.56 | 70.2 | 65.59 | 65.65 | -5.27% | 21,184 | 144,325,833 |
| 2024-01-19 | 69.94 | 71.75 | 67.5 | 69.3 | -1.13% | 31,838 | 220,972,806 |
| 2024-01-18 | 71 | 71.5 | 68.12 | 70.09 | -2.8% | 35,081 | 244,502,705 |
| 2024-01-17 | 77.77 | 77.8 | 72.1 | 72.11 | -7.49% | 46,896 | 346,740,954 |
| 2024-01-16 | 76.7 | 79.83 | 75.89 | 77.95 | +1.25% | 44,889 | 351,291,954 |
| 2024-01-15 | 78.1 | 79.9 | 76.16 | 76.99 | -3.04% | 43,865 | 339,799,999 |
| 2024-01-12 | 80.63 | 86.3 | 79.03 | 79.4 | -3.48% | 61,631 | 508,208,316 |
| 2024-01-11 | 79.5 | 82.6 | 76.67 | 82.26 | -3.14% | 71,874 | 574,085,622 |
| 2024-01-10 | 78.9 | 98.9 | 78.88 | 84.93 | +17.21% | 105,635 | 930,814,810 |
| 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：