股票概览
95.63
+4.5%
+4.12
91.51
开盘价
95.78
最高价
91.51
最低价
60,998
成交量
数据更新至: 2024-05-20
技术指标
94.90
MA5 (5日均线)
95.87
MA10 (10日均线)
92.39
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 | 91.51 | 95.78 | 91.51 | 95.63 | +4.5% | 60,998 | 574,999,034 |
| 2024-05-17 | 92.6 | 92.8 | 90.71 | 91.51 | -2.65% | 56,414 | 516,276,431 |
| 2024-05-16 | 94.01 | 95.65 | 93.17 | 94 | -0.49% | 39,648 | 373,668,066 |
| 2024-05-15 | 98.9 | 101.6 | 94.09 | 94.46 | -4.47% | 70,160 | 674,838,384 |
| 2024-05-14 | 97.67 | 100.02 | 97.67 | 98.88 | +0.21% | 40,404 | 399,321,379 |
| 2024-05-13 | 98.1 | 103.09 | 98.1 | 98.67 | -0.83% | 70,335 | 708,912,484 |
| 2024-05-10 | 98.4 | 100.57 | 96.3 | 99.5 | +1.83% | 61,851 | 608,933,584 |
| 2024-05-09 | 93.5 | 100.54 | 93.19 | 97.71 | +5.43% | 79,636 | 777,135,459 |
| 2024-05-08 | 95.44 | 95.88 | 92.56 | 92.68 | -3.15% | 42,293 | 396,360,759 |
| 2024-05-07 | 95.78 | 98.5 | 95 | 95.69 | -0.89% | 44,662 | 431,131,905 |
| 2024-05-06 | 95.53 | 97.51 | 94.18 | 96.55 | +3.28% | 55,661 | 533,909,142 |
| 2024-04-30 | 95.6 | 96.36 | 92.8 | 93.48 | -2.22% | 53,405 | 503,651,410 |
| 2024-04-29 | 90.99 | 97.35 | 90.68 | 95.6 | +4.87% | 71,364 | 675,749,128 |
| 2024-04-26 | 88.49 | 92.3 | 87.88 | 91.16 | +2.01% | 60,069 | 545,435,989 |
| 2024-04-25 | 85.8 | 91.17 | 82.02 | 89.36 | +2.75% | 91,854 | 803,614,986 |
| 2024-04-24 | 84.5 | 86.97 | 83.5 | 86.97 | +1.97% | 53,649 | 457,375,161 |
| 2024-04-23 | 85.95 | 88.35 | 84.3 | 85.29 | +0.98% | 64,420 | 555,524,770 |
| 2024-04-22 | 81 | 86.42 | 80.05 | 84.46 | +3% | 68,634 | 582,516,131 |
| 2024-04-19 | 83.55 | 83.56 | 79.56 | 82 | -2.5% | 73,816 | 600,096,091 |
| 2024-04-18 | 82 | 86.7 | 80.38 | 84.1 | +1.07% | 81,678 | 682,172,188 |
| 2024-04-17 | 82.47 | 84.25 | 82 | 83.21 | +1.4% | 60,106 | 498,508,473 |
| 2024-04-16 | 85.4 | 85.96 | 82 | 82.06 | -5.48% | 61,700 | 515,435,693 |
| 2024-04-15 | 85.07 | 89.87 | 85.07 | 86.82 | +2.14% | 73,698 | 646,509,921 |
| 2024-04-12 | 87.59 | 88.44 | 84.97 | 85 | -4.23% | 67,427 | 579,455,857 |
| 2024-04-11 | 87.6 | 89.92 | 84.85 | 88.75 | +0.61% | 79,052 | 691,555,531 |
| 2024-04-10 | 93.9 | 94.1 | 86 | 88.21 | -6.66% | 115,132 | 1,022,869,134 |
| 2024-04-09 | 93.7 | 96.18 | 93.45 | 94.5 | +0.53% | 56,933 | 538,934,240 |
| 2024-04-08 | 95.79 | 96.12 | 92.3 | 94 | -2.21% | 54,763 | 514,586,265 |
| 2024-04-03 | 99.4 | 99.5 | 94.81 | 96.12 | -3.78% | 75,363 | 729,207,188 |
| 2024-04-02 | 99.98 | 101.39 | 98 | 99.9 | +0.89% | 102,405 | 1,019,666,634 |
| 2024-04-01 | 90.02 | 99.02 | 90 | 99.02 | +10% | 134,775 | 1,286,136,790 |
| 2024-03-29 | 93.05 | 95.1 | 89.4 | 90.02 | -4.38% | 98,786 | 903,062,903 |
| 2024-03-28 | 95.21 | 97.9 | 92.5 | 94.14 | -2.07% | 97,112 | 921,615,393 |
| 2024-03-27 | 100.5 | 104.56 | 96.03 | 96.13 | -5.54% | 100,464 | 1,009,178,031 |
| 2024-03-26 | 95.1 | 102.22 | 94.39 | 101.77 | +6.14% | 115,995 | 1,143,714,327 |
| 2024-03-25 | 94.21 | 98 | 93.18 | 95.88 | +0.94% | 75,884 | 728,483,945 |
| 2024-03-22 | 95.4 | 96.69 | 94.23 | 94.99 | -0.9% | 73,012 | 695,983,384 |
| 2024-03-21 | 99.01 | 99.65 | 95 | 95.85 | -4.61% | 112,712 | 1,087,753,871 |
| 2024-03-20 | 99 | 103.54 | 98.21 | 100.48 | +0.71% | 72,051 | 728,510,977 |
| 2024-03-19 | 102 | 104.41 | 99.5 | 99.77 | -3.68% | 89,162 | 904,267,588 |
| 2024-03-18 | 98.13 | 103.58 | 96.66 | 103.58 | +6.24% | 142,045 | 1,420,969,834 |
| 2024-03-15 | 98.58 | 99.67 | 95.61 | 97.5 | -1.52% | 114,123 | 1,108,174,267 |
| 2024-03-14 | 101 | 103 | 98.37 | 99 | -3.48% | 131,382 | 1,313,891,126 |
| 2024-03-13 | 105.58 | 107 | 101.18 | 102.57 | -4.39% | 136,437 | 1,412,815,647 |
| 2024-03-12 | 103.43 | 109.96 | 101.58 | 107.28 | +3.74% | 166,107 | 1,761,248,894 |
| 2024-03-11 | 97.99 | 103.41 | 96.15 | 103.41 | +10% | 186,475 | 1,863,776,773 |
| 2024-03-08 | 86.3 | 94.01 | 86.3 | 94.01 | +10% | 137,469 | 1,258,238,930 |
| 2024-03-07 | 88 | 89.8 | 85.44 | 85.46 | -3.75% | 68,371 | 598,469,144 |
| 2024-03-06 | 84.5 | 92.5 | 83.07 | 88.79 | +4.31% | 101,421 | 889,158,392 |
| 2024-03-05 | 86.38 | 88.6 | 85 | 85.12 | -2.59% | 86,139 | 743,948,509 |
| 2024-03-04 | 86.07 | 90.45 | 85.2 | 87.38 | +1.43% | 111,752 | 984,457,044 |
| 2024-03-01 | 83.31 | 87.17 | 82 | 86.15 | +2.93% | 118,937 | 1,004,232,176 |
| 2024-02-29 | 79.05 | 83.81 | 78 | 83.7 | +4.1% | 102,492 | 837,197,909 |
| 2024-02-28 | 81.8 | 86.5 | 79.5 | 80.4 | -0.74% | 161,133 | 1,343,697,434 |
| 2024-02-27 | 77 | 81.21 | 76.7 | 81 | +3.7% | 120,941 | 966,365,811 |
| 2024-02-26 | 78.5 | 79.51 | 76.7 | 78.11 | -2.52% | 110,303 | 860,193,876 |
| 2024-02-23 | 79.96 | 82.85 | 78.17 | 80.13 | +1.64% | 132,549 | 1,064,397,181 |
| 2024-02-22 | 77.8 | 80.55 | 77 | 78.84 | +1.08% | 135,208 | 1,063,181,049 |
| 2024-02-21 | 72.2 | 80.41 | 71.19 | 78 | +6.7% | 193,976 | 1,502,522,678 |
| 2024-02-20 | 74.25 | 74.25 | 70.88 | 73.1 | -2.53% | 102,197 | 741,046,405 |
| 2024-02-19 | 72 | 75.58 | 71.1 | 75 | +1.81% | 108,035 | 800,814,875 |
| 2024-02-08 | 73 | 75.04 | 69.11 | 73.67 | +0.57% | 150,036 | 1,085,431,662 |
| 2024-02-07 | 70.18 | 74.5 | 70.18 | 73.25 | +6.47% | 154,797 | 1,121,500,532 |
| 2024-02-06 | 63.5 | 69.72 | 62.25 | 68.8 | +6.17% | 144,061 | 949,912,721 |
| 2024-02-05 | 69.1 | 69.97 | 64.17 | 64.8 | -5.94% | 139,139 | 927,027,935 |
| 2024-02-02 | 71.45 | 72.45 | 67.2 | 68.89 | -3.93% | 152,944 | 1,067,081,834 |
| 2024-02-01 | 67 | 74.33 | 66.9 | 71.71 | +6.13% | 185,662 | 1,345,908,803 |
| 2024-01-31 | 71.15 | 71.15 | 67.3 | 67.57 | -4.83% | 107,441 | 739,796,390 |
| 2024-01-30 | 66.01 | 74.3 | 66 | 71 | +3.11% | 184,051 | 1,321,903,628 |
| 2024-01-29 | 76.3 | 76.3 | 68.86 | 68.86 | -10% | 135,018 | 961,953,301 |
| 2024-01-26 | 77 | 79.97 | 76.41 | 76.51 | -2.04% | 119,833 | 932,059,498 |
| 2024-01-25 | 81.02 | 81.3 | 75.18 | 78.1 | -5.05% | 221,143 | 1,714,306,349 |
| 2024-01-24 | 81.33 | 82.85 | 79 | 82.25 | +1.01% | 132,777 | 1,073,995,675 |
| 2024-01-23 | 83.2 | 87 | 79 | 81.43 | -2.13% | 178,362 | 1,486,557,672 |
| 2024-01-22 | 80 | 87.1 | 79.41 | 83.2 | -0.47% | 182,927 | 1,527,840,648 |
| 2024-01-19 | 92 | 92.48 | 83.59 | 83.59 | -10% | 214,200 | 1,865,221,869 |
| 2024-01-18 | 87 | 92.88 | 86.99 | 92.88 | +5.82% | 216,216 | 1,963,319,435 |
| 2024-01-17 | 86.3 | 90.3 | 85.87 | 87.77 | -0.03% | 157,910 | 1,393,249,565 |
| 2024-01-16 | 88.11 | 89.4 | 85.7 | 87.8 | -1.69% | 149,409 | 1,304,200,668 |
| 2024-01-15 | 89.15 | 92.09 | 87.53 | 89.31 | +0.12% | 153,688 | 1,371,773,565 |
| 2024-01-12 | 91.51 | 93 | 88.9 | 89.2 | -3.67% | 195,132 | 1,771,245,047 |
| 2024-01-11 | 86.05 | 94.27 | 85.75 | 92.6 | +5.49% | 280,436 | 2,536,205,660 |
| 2024-01-10 | 78.97 | 87.78 | 78.6 | 87.78 | +10% | 309,159 | 2,651,010,161 |
| 2024-01-09 | 79.51 | 83.3 | 77.33 | 79.8 | -0.61% | 193,647 | 1,553,306,763 |
| 2024-01-08 | 76 | 81.77 | 76 | 80.29 | +5.01% | 211,366 | 1,680,676,384 |
| 2024-01-05 | 77.76 | 79.06 | 75.5 | 76.46 | -1.97% | 131,725 | 1,017,241,584 |
| 2024-01-04 | 78.56 | 80.32 | 77.24 | 78 | -2.02% | 125,440 | 985,498,266 |
| 2024-01-03 | 79.97 | 80.67 | 78.36 | 79.61 | +0.58% | 133,717 | 1,061,882,897 |
| 2024-01-02 | 82 | 82 | 79 | 79.15 | -5.66% | 202,077 | 1,620,691,703 |
| 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：