股票概览
100.7
+2.76%
+2.7
98.04
开盘价
102.09
最高价
98.03
最低价
47,168
成交量
数据更新至: 2024-05-20
技术指标
97.28
MA5 (5日均线)
97.00
MA10 (10日均线)
92.08
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 | 98.04 | 102.09 | 98.03 | 100.7 | +2.76% | 47,168 | 474,896,735 |
| 2024-05-17 | 95.48 | 98.5 | 95.3 | 98 | +2.64% | 36,589 | 355,398,537 |
| 2024-05-16 | 95.5 | 96.45 | 93.87 | 95.48 | +0.46% | 25,307 | 241,428,618 |
| 2024-05-15 | 97 | 97 | 95 | 95.04 | -2.18% | 18,024 | 172,499,484 |
| 2024-05-14 | 97.28 | 98.81 | 96.6 | 97.16 | -0.23% | 29,676 | 289,435,560 |
| 2024-05-13 | 94.79 | 97.75 | 93.8 | 97.38 | +1.77% | 39,215 | 376,005,497 |
| 2024-05-10 | 96.1 | 97.5 | 94.76 | 95.69 | -0.32% | 25,391 | 243,267,517 |
| 2024-05-09 | 96.5 | 96.84 | 95.19 | 96 | -0.02% | 27,886 | 267,633,416 |
| 2024-05-08 | 98.3 | 98.45 | 95.73 | 96.02 | -2.52% | 37,017 | 357,403,604 |
| 2024-05-07 | 98.35 | 99.87 | 97.11 | 98.5 | +0.16% | 34,373 | 338,673,680 |
| 2024-05-06 | 94.13 | 98.87 | 94.1 | 98.34 | +6.57% | 82,827 | 803,277,001 |
| 2024-04-30 | 90.7 | 92.9 | 89.99 | 92.28 | +1.08% | 53,202 | 489,095,050 |
| 2024-04-29 | 86.69 | 92.39 | 86.69 | 91.29 | +8.69% | 96,270 | 873,171,565 |
| 2024-04-26 | 83.13 | 84.87 | 82.8 | 83.99 | +0.35% | 40,523 | 339,633,437 |
| 2024-04-25 | 83.52 | 85.36 | 83.52 | 83.7 | -0.59% | 27,537 | 232,281,298 |
| 2024-04-24 | 85.2 | 85.28 | 83.5 | 84.2 | -1.16% | 21,746 | 182,920,418 |
| 2024-04-23 | 84.55 | 85.99 | 83.13 | 85.19 | +0.5% | 29,306 | 248,734,380 |
| 2024-04-22 | 83.3 | 85.69 | 82.93 | 84.77 | +1.85% | 25,061 | 212,500,175 |
| 2024-04-19 | 83.95 | 84.23 | 81.88 | 83.23 | -1.67% | 23,737 | 196,304,821 |
| 2024-04-18 | 82.06 | 85.96 | 81.16 | 84.64 | +2.64% | 31,295 | 263,573,576 |
| 2024-04-17 | 82.35 | 82.82 | 81.35 | 82.46 | +1.02% | 23,786 | 195,077,774 |
| 2024-04-16 | 83.05 | 83.7 | 81 | 81.63 | -1.59% | 22,188 | 182,133,430 |
| 2024-04-15 | 81.3 | 84.46 | 81.3 | 82.95 | +1.33% | 25,877 | 215,449,579 |
| 2024-04-12 | 83.12 | 83.65 | 81.48 | 81.86 | -1.49% | 22,805 | 187,919,448 |
| 2024-04-11 | 85.51 | 86.2 | 82.72 | 83.1 | -3.2% | 33,656 | 282,293,041 |
| 2024-04-10 | 87 | 87.65 | 85.19 | 85.85 | -1.48% | 27,418 | 236,483,888 |
| 2024-04-09 | 84.01 | 87.5 | 83.37 | 87.14 | +3.68% | 27,319 | 234,472,535 |
| 2024-04-08 | 86.08 | 86.8 | 83.44 | 84.05 | -2.28% | 31,202 | 262,863,054 |
| 2024-04-03 | 88 | 88.46 | 85.4 | 86.01 | -2.59% | 27,547 | 237,983,519 |
| 2024-04-02 | 87.59 | 89.89 | 86.75 | 88.3 | +1.39% | 34,741 | 307,541,659 |
| 2024-04-01 | 82.75 | 87.23 | 82.75 | 87.09 | +5.37% | 34,672 | 298,127,273 |
| 2024-03-29 | 82.41 | 83.84 | 82 | 82.65 | -0.37% | 21,658 | 179,105,246 |
| 2024-03-28 | 83.6 | 85.59 | 82.27 | 82.96 | -1.06% | 41,891 | 350,297,873 |
| 2024-03-27 | 87 | 87.18 | 83.8 | 83.85 | -2.7% | 24,526 | 208,306,232 |
| 2024-03-26 | 85.46 | 87.19 | 85.38 | 86.18 | +0.8% | 15,543 | 134,087,738 |
| 2024-03-25 | 86.38 | 87.3 | 85.02 | 85.5 | -2.64% | 25,717 | 221,833,542 |
| 2024-03-22 | 92.4 | 93.2 | 87.8 | 87.82 | -3.39% | 46,652 | 417,406,368 |
| 2024-03-21 | 91 | 92.66 | 89.51 | 90.9 | +0.44% | 25,414 | 231,086,865 |
| 2024-03-20 | 90.28 | 91.29 | 89.6 | 90.5 | +0.2% | 20,246 | 182,866,422 |
| 2024-03-19 | 88.28 | 91.29 | 88 | 90.32 | +2.31% | 38,436 | 345,824,048 |
| 2024-03-18 | 88.1 | 89.6 | 86.8 | 88.28 | -2.27% | 57,313 | 504,227,266 |
| 2024-03-15 | 88.99 | 90.93 | 88.52 | 90.33 | +1.11% | 20,794 | 186,359,927 |
| 2024-03-14 | 91.3 | 92.95 | 88.63 | 89.34 | -2.88% | 34,573 | 312,944,829 |
| 2024-03-13 | 91.85 | 93.5 | 91.28 | 91.99 | +0.38% | 37,640 | 347,038,254 |
| 2024-03-12 | 87.2 | 93.2 | 86.3 | 91.64 | +5.7% | 63,899 | 579,637,009 |
| 2024-03-11 | 83.6 | 87.25 | 83.51 | 86.7 | +3.61% | 39,141 | 335,207,757 |
| 2024-03-08 | 83.72 | 84.5 | 81.93 | 83.68 | -0.05% | 29,680 | 246,665,224 |
| 2024-03-07 | 85.55 | 86.65 | 83.68 | 83.72 | -2.65% | 33,452 | 283,934,171 |
| 2024-03-06 | 86.92 | 87.29 | 86 | 86 | -1.71% | 30,404 | 262,421,773 |
| 2024-03-05 | 87.95 | 89 | 86.9 | 87.5 | -1.5% | 34,033 | 298,272,896 |
| 2024-03-04 | 89.62 | 90.78 | 87.36 | 88.83 | -0.4% | 34,622 | 307,382,213 |
| 2024-03-01 | 87.3 | 89.68 | 86.34 | 89.19 | +2.16% | 41,055 | 363,158,797 |
| 2024-02-29 | 84.8 | 87.3 | 84.19 | 87.3 | +2.12% | 32,965 | 284,990,029 |
| 2024-02-28 | 86.48 | 89.02 | 85.49 | 85.49 | -1.11% | 48,449 | 423,462,708 |
| 2024-02-27 | 86.94 | 86.94 | 85.3 | 86.45 | -0.79% | 36,409 | 313,309,950 |
| 2024-02-26 | 86.08 | 88.17 | 85.88 | 87.14 | +0.53% | 45,655 | 396,756,739 |
| 2024-02-23 | 85.01 | 86.97 | 84.5 | 86.68 | +1.14% | 34,985 | 300,410,729 |
| 2024-02-22 | 85.54 | 86.18 | 84.52 | 85.7 | -0.6% | 42,555 | 362,351,792 |
| 2024-02-21 | 80 | 89.24 | 80 | 86.22 | +6.27% | 90,402 | 780,453,509 |
| 2024-02-20 | 79.85 | 81.69 | 77.65 | 81.13 | +1.43% | 59,196 | 474,471,710 |
| 2024-02-19 | 80 | 80.39 | 78 | 79.99 | +4.48% | 78,732 | 624,314,338 |
| 2024-02-08 | 75.02 | 77.43 | 73.49 | 76.56 | +2.3% | 76,937 | 580,490,905 |
| 2024-02-07 | 75.2 | 77.13 | 73.43 | 74.84 | +0.05% | 90,508 | 680,469,159 |
| 2024-02-06 | 69.51 | 75.89 | 68.61 | 74.8 | +6.37% | 92,793 | 672,728,931 |
| 2024-02-05 | 72.01 | 72.8 | 68.57 | 70.32 | -2.32% | 79,638 | 562,185,227 |
| 2024-02-02 | 74.24 | 75.1 | 69.58 | 71.99 | -3.33% | 75,219 | 545,269,440 |
| 2024-02-01 | 74.24 | 75.48 | 73.51 | 74.47 | +0.22% | 46,136 | 344,253,676 |
| 2024-01-31 | 75.99 | 77.93 | 74.11 | 74.31 | -1.46% | 60,073 | 453,544,073 |
| 2024-01-30 | 78.7 | 79.65 | 75.4 | 75.41 | -4.66% | 63,442 | 486,850,565 |
| 2024-01-29 | 82.36 | 82.36 | 78.5 | 79.1 | -2.94% | 66,707 | 534,315,673 |
| 2024-01-26 | 81.97 | 84.35 | 81.16 | 81.5 | +1.91% | 98,457 | 813,705,376 |
| 2024-01-25 | 80.4 | 80.66 | 78.06 | 79.97 | -0.53% | 93,610 | 743,374,600 |
| 2024-01-24 | 80.98 | 81.67 | 77.79 | 80.4 | -0.48% | 102,342 | 814,021,507 |
| 2024-01-23 | 81.45 | 82.1 | 77.96 | 80.79 | -6.73% | 187,861 | 1,493,185,653 |
| 2024-01-22 | 86.62 | 87.02 | 86.62 | 86.62 | -10% | 36,760 | 318,419,560 |
| 2024-01-19 | 93.99 | 97.3 | 93.75 | 96.24 | +1.63% | 26,283 | 252,403,768 |
| 2024-01-18 | 93.39 | 94.99 | 91.9 | 94.7 | +0.53% | 31,470 | 293,471,637 |
| 2024-01-17 | 96.4 | 96.8 | 94 | 94.2 | -2.89% | 19,370 | 184,963,357 |
| 2024-01-16 | 96.26 | 97.8 | 95.6 | 97 | +0.63% | 19,000 | 183,770,023 |
| 2024-01-15 | 94.93 | 98.08 | 94.86 | 96.39 | -0.03% | 24,975 | 241,626,013 |
| 2024-01-12 | 95.63 | 97.95 | 95.18 | 96.42 | +0.53% | 34,352 | 332,606,761 |
| 2024-01-11 | 95.57 | 96.44 | 94.52 | 95.91 | +0.06% | 27,893 | 266,626,557 |
| 2024-01-10 | 91.4 | 96.32 | 91.08 | 95.85 | +4.43% | 46,726 | 443,372,776 |
| 2024-01-09 | 92.6 | 93.31 | 90.95 | 91.78 | -0.86% | 32,287 | 296,849,474 |
| 2024-01-08 | 94.8 | 95.33 | 92.11 | 92.58 | -2.29% | 32,346 | 300,930,019 |
| 2024-01-05 | 98.23 | 98.23 | 94.49 | 94.75 | -3.61% | 41,644 | 398,339,308 |
| 2024-01-04 | 101.9 | 101.9 | 97.7 | 98.3 | -3.35% | 34,675 | 343,577,954 |
| 2024-01-03 | 103.38 | 104.2 | 100.59 | 101.71 | -1.62% | 26,517 | 269,280,980 |
| 2024-01-02 | 104.3 | 105.4 | 102.91 | 103.38 | -1.18% | 34,265 | 356,616,655 |
| 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：