股票概览
108.7
-0.77%
-0.84
109.63
开盘价
110.53
最高价
108.1
最低价
23,480
成交量
数据更新至: 2024-05-20
技术指标
110.38
MA5 (5日均线)
112.10
MA10 (10日均线)
110.28
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 | 109.63 | 110.53 | 108.1 | 108.7 | -0.77% | 23,480 | 256,248,188 |
| 2024-05-17 | 109.5 | 110.56 | 107.51 | 109.54 | -0.37% | 24,127 | 262,276,113 |
| 2024-05-16 | 111 | 111.69 | 109.5 | 109.95 | -0.73% | 16,574 | 183,063,802 |
| 2024-05-15 | 112.06 | 113.48 | 110.53 | 110.76 | -1.95% | 15,066 | 167,728,979 |
| 2024-05-14 | 111.49 | 113.44 | 110.51 | 112.96 | +0.96% | 21,178 | 237,890,130 |
| 2024-05-13 | 111.3 | 112.83 | 109.5 | 111.89 | -1.33% | 31,210 | 346,922,883 |
| 2024-05-10 | 116 | 117.5 | 113.1 | 113.4 | -1.9% | 27,958 | 320,864,496 |
| 2024-05-09 | 113.58 | 115.6 | 113.58 | 115.6 | +1.76% | 16,902 | 194,326,488 |
| 2024-05-08 | 114.59 | 115.32 | 113.1 | 113.6 | -0.87% | 16,307 | 185,878,992 |
| 2024-05-07 | 114.47 | 115.97 | 114.31 | 114.6 | -0.82% | 24,587 | 282,909,459 |
| 2024-05-06 | 109.5 | 116.16 | 108.88 | 115.55 | +5.53% | 53,707 | 612,091,985 |
| 2024-04-30 | 109.69 | 111.57 | 108.08 | 109.49 | -0.17% | 17,440 | 192,530,730 |
| 2024-04-29 | 109.21 | 111.65 | 109.21 | 109.68 | +0.53% | 28,315 | 313,180,352 |
| 2024-04-26 | 111.03 | 112.5 | 108.88 | 109.1 | -0.93% | 27,440 | 303,168,352 |
| 2024-04-25 | 112 | 112 | 109.3 | 110.12 | -0.77% | 22,245 | 245,339,497 |
| 2024-04-24 | 108.68 | 111.3 | 107.99 | 110.97 | +2.51% | 51,283 | 563,890,027 |
| 2024-04-23 | 103.41 | 108.3 | 103.4 | 108.25 | +3.69% | 47,125 | 500,719,788 |
| 2024-04-22 | 104 | 106 | 102.69 | 104.4 | +0.77% | 37,859 | 396,647,304 |
| 2024-04-19 | 106.95 | 108.88 | 103.54 | 103.6 | +0.14% | 70,000 | 739,197,319 |
| 2024-04-18 | 100.3 | 104.61 | 99.63 | 103.46 | +2.33% | 43,374 | 447,722,481 |
| 2024-04-17 | 100.04 | 101.5 | 98.3 | 101.1 | +0.42% | 25,504 | 254,662,791 |
| 2024-04-16 | 102.06 | 102.93 | 99.68 | 100.68 | -1.66% | 27,953 | 282,021,257 |
| 2024-04-15 | 100 | 102.98 | 100 | 102.38 | +2.38% | 22,155 | 226,277,884 |
| 2024-04-12 | 101.25 | 101.98 | 99.6 | 100 | -1.95% | 17,842 | 179,647,465 |
| 2024-04-11 | 97.76 | 102.5 | 97.41 | 101.99 | +3.73% | 40,391 | 408,830,867 |
| 2024-04-10 | 96.7 | 99.01 | 96.5 | 98.32 | +2.52% | 45,905 | 450,654,375 |
| 2024-04-09 | 95.21 | 96.88 | 94.31 | 95.9 | +0.28% | 28,215 | 269,290,396 |
| 2024-04-08 | 96.01 | 96.95 | 94.8 | 95.63 | -1.27% | 21,087 | 201,909,859 |
| 2024-04-03 | 96.2 | 98.58 | 96.2 | 96.86 | +1.04% | 30,404 | 295,969,167 |
| 2024-04-02 | 96 | 96.52 | 94.86 | 95.86 | -0.22% | 20,158 | 192,521,600 |
| 2024-04-01 | 95.95 | 96.6 | 94.97 | 96.07 | +0.09% | 23,556 | 225,697,755 |
| 2024-03-29 | 93.25 | 96 | 93.11 | 95.98 | +2.87% | 13,248 | 125,626,094 |
| 2024-03-28 | 92.28 | 94.5 | 91.4 | 93.3 | +0.45% | 13,126 | 122,229,706 |
| 2024-03-27 | 92.73 | 94.73 | 92.7 | 92.88 | -0.28% | 14,205 | 133,017,860 |
| 2024-03-26 | 94.8 | 95 | 92.31 | 93.14 | -1.22% | 15,997 | 148,904,106 |
| 2024-03-25 | 93.78 | 95.2 | 93.7 | 94.29 | -0.34% | 19,184 | 181,383,178 |
| 2024-03-22 | 93.85 | 95 | 93.5 | 94.61 | +0.2% | 21,173 | 199,622,426 |
| 2024-03-21 | 96.88 | 96.88 | 94 | 94.42 | -1.89% | 32,163 | 305,300,794 |
| 2024-03-20 | 96.3 | 97.37 | 95.3 | 96.24 | -0.46% | 15,726 | 151,528,525 |
| 2024-03-19 | 95 | 98.39 | 94.53 | 96.68 | +1.76% | 29,700 | 288,465,284 |
| 2024-03-18 | 95 | 95.37 | 93.47 | 95.01 | -0.38% | 27,813 | 262,781,583 |
| 2024-03-15 | 96.8 | 98.29 | 95.02 | 95.37 | -1.73% | 20,067 | 192,891,419 |
| 2024-03-14 | 96.75 | 98.61 | 95.45 | 97.05 | -0.1% | 36,291 | 351,430,813 |
| 2024-03-13 | 98.77 | 99.78 | 96.56 | 97.15 | -2.17% | 26,703 | 261,350,551 |
| 2024-03-12 | 96.99 | 99.5 | 96.46 | 99.3 | +1.74% | 35,385 | 347,369,011 |
| 2024-03-11 | 93.98 | 97.77 | 93 | 97.6 | +4.23% | 41,459 | 398,811,024 |
| 2024-03-08 | 92.19 | 93.8 | 91.7 | 93.64 | +1.1% | 34,913 | 324,217,383 |
| 2024-03-07 | 94.88 | 95.64 | 92.28 | 92.62 | -2.52% | 34,624 | 323,899,649 |
| 2024-03-06 | 95.58 | 96.66 | 94.05 | 95.01 | -0.82% | 31,728 | 301,891,191 |
| 2024-03-05 | 97.7 | 98.72 | 94.86 | 95.8 | -3.21% | 46,091 | 442,184,619 |
| 2024-03-04 | 100.76 | 100.8 | 97.68 | 98.98 | -2.58% | 37,199 | 369,591,507 |
| 2024-03-01 | 105.48 | 106.3 | 99.85 | 101.6 | -4.23% | 51,890 | 528,568,404 |
| 2024-02-29 | 103 | 107.06 | 101.6 | 106.09 | +4.52% | 51,952 | 547,418,992 |
| 2024-02-28 | 102.54 | 105 | 101.5 | 101.5 | -0.41% | 25,714 | 265,143,129 |
| 2024-02-27 | 101.6 | 103.49 | 101.01 | 101.92 | -0.23% | 24,168 | 246,625,101 |
| 2024-02-26 | 102.21 | 103.5 | 100.06 | 102.15 | -0.05% | 30,293 | 309,979,218 |
| 2024-02-23 | 98.8 | 103 | 98.24 | 102.2 | +4.05% | 27,201 | 273,951,230 |
| 2024-02-22 | 93.59 | 98.25 | 93.12 | 98.22 | +4.91% | 34,428 | 333,307,787 |
| 2024-02-21 | 93.71 | 95.65 | 92.3 | 93.62 | -0.21% | 29,548 | 278,623,208 |
| 2024-02-20 | 89.85 | 94.88 | 89 | 93.82 | +4.76% | 38,867 | 361,476,261 |
| 2024-02-19 | 86.58 | 89.68 | 86.58 | 89.56 | +4.86% | 24,732 | 219,516,797 |
| 2024-02-08 | 84.73 | 86.18 | 83.12 | 85.41 | +1.01% | 25,310 | 215,530,970 |
| 2024-02-07 | 82 | 86.8 | 81 | 84.56 | +2.5% | 30,798 | 260,956,283 |
| 2024-02-06 | 75.57 | 83.15 | 75.57 | 82.5 | +5.44% | 37,906 | 303,605,771 |
| 2024-02-05 | 77.98 | 80.63 | 75.01 | 78.24 | -0.33% | 36,038 | 279,843,704 |
| 2024-02-02 | 79 | 80.4 | 76.5 | 78.5 | -1.3% | 21,539 | 168,673,944 |
| 2024-02-01 | 81.88 | 82.33 | 79.28 | 79.53 | -3.47% | 23,201 | 186,239,543 |
| 2024-01-31 | 78.4 | 83.15 | 77.87 | 82.39 | +4.32% | 39,280 | 317,738,579 |
| 2024-01-30 | 82.6 | 82.6 | 78.52 | 78.98 | -4.38% | 45,844 | 364,760,660 |
| 2024-01-29 | 86.08 | 86.8 | 82.36 | 82.6 | -4.71% | 36,847 | 309,820,849 |
| 2024-01-26 | 88.55 | 89.23 | 84.67 | 86.68 | -2.93% | 29,157 | 252,043,508 |
| 2024-01-25 | 87.3 | 90.1 | 85.72 | 89.3 | +1.47% | 19,296 | 170,099,549 |
| 2024-01-24 | 87.73 | 89.3 | 86.79 | 88.01 | +0.46% | 20,783 | 183,054,825 |
| 2024-01-23 | 86.55 | 87.77 | 85.1 | 87.61 | -0.05% | 18,391 | 160,151,768 |
| 2024-01-22 | 92.52 | 92.7 | 86.75 | 87.65 | -5.48% | 20,921 | 187,357,378 |
| 2024-01-19 | 92 | 93.56 | 91.61 | 92.73 | +0.38% | 13,736 | 127,108,630 |
| 2024-01-18 | 92.5 | 92.96 | 88.9 | 92.38 | -0.87% | 19,896 | 180,701,636 |
| 2024-01-17 | 93.63 | 94.47 | 93.03 | 93.19 | -1.35% | 10,129 | 94,656,411 |
| 2024-01-16 | 93.78 | 94.72 | 93.22 | 94.47 | +0.25% | 8,466 | 79,587,959 |
| 2024-01-15 | 93.3 | 94.77 | 92.9 | 94.23 | -0.29% | 12,410 | 116,466,383 |
| 2024-01-12 | 96 | 96.72 | 93.67 | 94.5 | -2.3% | 15,142 | 143,403,475 |
| 2024-01-11 | 97.12 | 98.06 | 96.67 | 96.72 | -1.25% | 14,168 | 137,862,834 |
| 2024-01-10 | 93.45 | 98.48 | 93.45 | 97.94 | +4.15% | 29,257 | 283,636,543 |
| 2024-01-09 | 93 | 94.6 | 92.27 | 94.04 | +1.34% | 15,127 | 141,373,225 |
| 2024-01-08 | 93.42 | 95.59 | 92.2 | 92.8 | -0.66% | 20,931 | 196,421,832 |
| 2024-01-05 | 96.3 | 96.3 | 93.3 | 93.42 | -3.11% | 18,988 | 178,713,680 |
| 2024-01-04 | 97.45 | 99.43 | 95.5 | 96.42 | -1.33% | 15,108 | 146,500,629 |
| 2024-01-03 | 99.28 | 100.15 | 97.13 | 97.72 | -2.01% | 10,681 | 104,694,551 |
| 2024-01-02 | 99.69 | 100.2 | 98.22 | 99.72 | +0.32% | 9,566 | 94,955,426 |
| 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：