股票概览
82.1
+0.05%
+0.04
82.11
开盘价
83.95
最高价
81.72
最低价
23,728
成交量
数据更新至: 2024-06-28
技术指标
82.31
MA5 (5日均线)
86.99
MA10 (10日均线)
98.97
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 82.11 | 83.95 | 81.72 | 82.1 | +0.05% | 23,728 | 196,713,882 |
| 2024-06-27 | 83 | 84.69 | 82.05 | 82.06 | -1.8% | 28,125 | 234,895,389 |
| 2024-06-26 | 82.02 | 83.75 | 80.27 | 83.56 | +1.88% | 32,275 | 264,869,214 |
| 2024-06-25 | 81.99 | 84.2 | 81.64 | 82.02 | +0.27% | 36,775 | 303,825,656 |
| 2024-06-24 | 86.59 | 87.77 | 81.2 | 81.8 | -5.53% | 48,917 | 412,504,043 |
| 2024-06-21 | 90.23 | 91 | 86.51 | 86.59 | -5.47% | 52,651 | 461,715,797 |
| 2024-06-20 | 92.57 | 94.65 | 91.57 | 91.6 | -1.26% | 25,564 | 237,556,998 |
| 2024-06-19 | 94.15 | 95.78 | 92.76 | 92.77 | -0.76% | 32,073 | 302,297,332 |
| 2024-06-18 | 93.3 | 96.53 | 93.3 | 93.48 | -0.47% | 35,847 | 340,614,228 |
| 2024-06-17 | 97 | 97.9 | 92.53 | 93.92 | -5.59% | 64,035 | 603,297,358 |
| 2024-06-14 | 108 | 108.28 | 97.09 | 99.48 | -9.96% | 84,790 | 853,490,710 |
| 2024-06-13 | 108.12 | 112.83 | 106.51 | 110.48 | +1.67% | 29,002 | 318,049,002 |
| 2024-06-12 | 107.5 | 112.52 | 107.5 | 108.67 | +0.33% | 22,079 | 243,471,332 |
| 2024-06-11 | 108.27 | 108.88 | 103.58 | 108.31 | -0.27% | 29,160 | 308,807,824 |
| 2024-06-07 | 113 | 113.7 | 108.38 | 108.6 | -2.18% | 18,476 | 203,515,565 |
| 2024-06-06 | 114.41 | 115.96 | 110.65 | 111.02 | -3.11% | 18,590 | 209,442,893 |
| 2024-06-05 | 116 | 118.49 | 114.5 | 114.58 | -1.56% | 14,511 | 168,232,840 |
| 2024-06-04 | 117.07 | 117.5 | 114.3 | 116.4 | -0.33% | 13,039 | 150,741,787 |
| 2024-06-03 | 116.44 | 119.26 | 115.15 | 116.79 | +1.49% | 22,225 | 260,879,829 |
| 2024-05-31 | 113.09 | 118.88 | 113.09 | 115.08 | +1.26% | 21,178 | 246,441,305 |
| 2024-05-30 | 110.52 | 115.25 | 109.52 | 113.65 | +2.89% | 18,328 | 206,784,540 |
| 2024-05-29 | 109.5 | 111.22 | 109.5 | 110.46 | +0.88% | 9,996 | 110,336,485 |
| 2024-05-28 | 111 | 111.97 | 109.14 | 109.5 | -1.9% | 13,325 | 146,950,497 |
| 2024-05-27 | 109.04 | 111.67 | 106.4 | 111.62 | +2.59% | 18,249 | 198,780,954 |
| 2024-05-24 | 115.57 | 116.5 | 107.9 | 108.8 | -6.33% | 24,687 | 274,641,927 |
| 2024-05-23 | 120 | 120 | 115.2 | 116.15 | -3.47% | 15,073 | 176,538,096 |
| 2024-05-22 | 117.79 | 120.45 | 117.5 | 120.32 | +3.22% | 17,812 | 212,261,089 |
| 2024-05-21 | 120.11 | 121 | 116.24 | 116.57 | -3.55% | 20,171 | 239,047,597 |
| 2024-05-20 | 116.89 | 122.21 | 115.55 | 120.86 | +3.4% | 31,924 | 382,232,906 |
| 2024-05-17 | 108.92 | 116.97 | 107.54 | 116.89 | +7.04% | 34,374 | 389,708,007 |
| 2024-05-16 | 110.5 | 111 | 109 | 109.2 | -0.17% | 14,703 | 161,440,537 |
| 2024-05-15 | 110.5 | 111.85 | 109.32 | 109.39 | -1.27% | 8,846 | 97,502,406 |
| 2024-05-14 | 110.9 | 114.21 | 110.31 | 110.8 | +1.08% | 16,737 | 187,641,382 |
| 2024-05-13 | 111.6 | 111.88 | 109.2 | 109.62 | -1.22% | 19,104 | 210,728,339 |
| 2024-05-10 | 115.2 | 116 | 110.2 | 110.97 | -3.76% | 21,762 | 243,133,528 |
| 2024-05-09 | 115 | 117.4 | 115 | 115.31 | +0.3% | 16,689 | 193,542,772 |
| 2024-05-08 | 119.45 | 119.45 | 114.41 | 114.97 | -4.49% | 20,342 | 236,863,598 |
| 2024-05-07 | 121.94 | 122.89 | 119.52 | 120.38 | -1.08% | 16,751 | 202,779,974 |
| 2024-05-06 | 122 | 125.42 | 121.01 | 121.69 | +2.36% | 25,315 | 312,804,472 |
| 2024-04-30 | 120.53 | 123.98 | 118.67 | 118.89 | -1.74% | 22,287 | 269,874,909 |
| 2024-04-29 | 123 | 125.43 | 120.6 | 121 | +1.2% | 26,615 | 326,059,578 |
| 2024-04-26 | 116.49 | 121.22 | 115.58 | 119.56 | +2.62% | 20,769 | 247,765,155 |
| 2024-04-25 | 118 | 119.33 | 115.92 | 116.51 | -1.39% | 14,983 | 175,927,245 |
| 2024-04-24 | 119.37 | 120.97 | 116.39 | 118.15 | +0.05% | 26,963 | 319,758,960 |
| 2024-04-23 | 113.58 | 118.66 | 111.37 | 118.09 | +4.62% | 37,431 | 432,690,850 |
| 2024-04-22 | 110.89 | 114.74 | 108.84 | 112.88 | +0.97% | 16,053 | 179,876,801 |
| 2024-04-19 | 112.2 | 113.9 | 111.2 | 111.8 | -2.09% | 18,024 | 202,458,704 |
| 2024-04-18 | 108.79 | 116.98 | 106.24 | 114.19 | +5.88% | 40,343 | 455,143,493 |
| 2024-04-17 | 107.5 | 109.7 | 106.25 | 107.85 | +2.39% | 22,528 | 242,770,088 |
| 2024-04-16 | 110.26 | 111.99 | 105.18 | 105.33 | -5.33% | 26,458 | 285,312,221 |
| 2024-04-15 | 110.8 | 113.45 | 109.08 | 111.26 | +0.23% | 17,068 | 190,033,446 |
| 2024-04-12 | 112.4 | 114.28 | 110.81 | 111 | -0.8% | 14,553 | 164,079,457 |
| 2024-04-11 | 111.88 | 114.28 | 111.88 | 111.89 | -0.61% | 12,380 | 139,762,506 |
| 2024-04-10 | 114.62 | 115.6 | 111.6 | 112.58 | -1.18% | 18,831 | 212,983,848 |
| 2024-04-09 | 114.5 | 116.53 | 112.76 | 113.92 | +0.28% | 21,270 | 243,414,085 |
| 2024-04-08 | 115.01 | 117.68 | 113.05 | 113.6 | -1.75% | 16,388 | 188,040,623 |
| 2024-04-03 | 117.09 | 119.28 | 115.18 | 115.62 | -2.19% | 17,192 | 200,777,932 |
| 2024-04-02 | 121.72 | 121.9 | 116.11 | 118.21 | -2.88% | 23,861 | 281,200,601 |
| 2024-04-01 | 120.48 | 122.5 | 120 | 121.72 | +1.59% | 18,319 | 222,727,068 |
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：