股票概览
76.3
+2.17%
+1.62
75
开盘价
76.66
最高价
74.11
最低价
10,601
成交量
数据更新至: 2024-05-20
技术指标
87.73
MA5 (5日均线)
97.71
MA10 (10日均线)
100.34
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 | 75 | 76.66 | 74.11 | 76.3 | +2.17% | 10,601 | 80,328,287 |
| 2024-05-17 | 74.2 | 74.81 | 72.1 | 74.68 | +0.66% | 13,544 | 99,890,705 |
| 2024-05-16 | 75.7 | 76.69 | 74.06 | 74.19 | -30.01% | 11,224 | 84,545,178 |
| 2024-05-15 | 108 | 108.65 | 105.16 | 106 | -1.4% | 7,549 | 80,702,943 |
| 2024-05-14 | 108.29 | 112.3 | 107.3 | 107.5 | +0.29% | 11,245 | 122,590,546 |
| 2024-05-13 | 106.86 | 110.8 | 105.62 | 107.19 | -0.66% | 10,310 | 111,909,085 |
| 2024-05-10 | 109.44 | 110 | 106.22 | 107.9 | -0.65% | 9,477 | 101,842,780 |
| 2024-05-09 | 107.35 | 109.53 | 106.76 | 108.61 | +1.5% | 7,868 | 85,337,334 |
| 2024-05-08 | 107.59 | 108.5 | 106.1 | 107 | -0.68% | 13,968 | 149,814,991 |
| 2024-05-07 | 110 | 111.66 | 107.56 | 107.73 | -2.95% | 15,335 | 167,674,199 |
| 2024-05-06 | 108.5 | 111.38 | 107.52 | 111 | +4.1% | 15,988 | 175,695,900 |
| 2024-04-30 | 109 | 109.7 | 106.51 | 106.63 | -2.29% | 11,981 | 128,816,233 |
| 2024-04-29 | 105 | 110.48 | 105 | 109.13 | +3.79% | 21,665 | 235,304,458 |
| 2024-04-26 | 103.72 | 105.35 | 102.04 | 105.15 | +2.3% | 13,821 | 144,050,977 |
| 2024-04-25 | 100.99 | 104.5 | 100.02 | 102.79 | +1.91% | 16,157 | 166,095,959 |
| 2024-04-24 | 98.8 | 102.5 | 98.66 | 100.86 | +2.04% | 13,589 | 137,030,277 |
| 2024-04-23 | 99.56 | 101.6 | 98 | 98.84 | -1.41% | 12,466 | 123,835,748 |
| 2024-04-22 | 95.95 | 100.92 | 91.02 | 100.25 | +2.42% | 22,761 | 219,520,520 |
| 2024-04-19 | 101 | 102.88 | 96.4 | 97.88 | +0.7% | 24,722 | 244,841,172 |
| 2024-04-18 | 94 | 97.83 | 93.4 | 97.2 | +2.96% | 14,030 | 135,421,757 |
| 2024-04-17 | 90.54 | 94.41 | 90.06 | 94.41 | +5.76% | 13,281 | 123,491,002 |
| 2024-04-16 | 93.17 | 94.3 | 89 | 89.27 | -4.47% | 13,550 | 122,825,191 |
| 2024-04-15 | 92.52 | 95.4 | 92.07 | 93.45 | +0.46% | 10,221 | 95,849,201 |
| 2024-04-12 | 93.75 | 94.58 | 92.61 | 93.02 | -0.62% | 6,363 | 59,556,493 |
| 2024-04-11 | 92.57 | 94.88 | 92.2 | 93.6 | +0.78% | 8,558 | 80,146,094 |
| 2024-04-10 | 96.1 | 96.1 | 92.13 | 92.88 | -3.39% | 8,610 | 80,408,970 |
| 2024-04-09 | 90.4 | 96.88 | 90.34 | 96.14 | +6.42% | 12,953 | 121,155,996 |
| 2024-04-08 | 94.06 | 95.35 | 90.2 | 90.34 | -4.63% | 12,667 | 117,115,530 |
| 2024-04-03 | 93.4 | 96 | 92.57 | 94.73 | +0.51% | 8,572 | 80,909,755 |
| 2024-04-02 | 95.06 | 95.95 | 93.58 | 94.25 | -1.46% | 7,441 | 70,391,908 |
| 2024-04-01 | 93.22 | 95.7 | 93.12 | 95.65 | +2.82% | 8,662 | 82,043,073 |
| 2024-03-29 | 91.88 | 93.2 | 89.8 | 93.03 | +1.62% | 9,808 | 89,452,602 |
| 2024-03-28 | 92.05 | 94.43 | 91 | 91.55 | -1.14% | 15,772 | 145,969,145 |
| 2024-03-27 | 95.3 | 95.97 | 92.08 | 92.61 | -2.62% | 14,384 | 133,864,678 |
| 2024-03-26 | 99.6 | 100.61 | 94 | 95.1 | -3.53% | 15,814 | 153,240,301 |
| 2024-03-25 | 99.56 | 103.33 | 97.91 | 98.58 | +2.85% | 25,903 | 260,398,732 |
| 2024-03-22 | 97.72 | 98.96 | 95.46 | 95.85 | -2.1% | 9,174 | 88,731,335 |
| 2024-03-21 | 98.15 | 99.88 | 97.2 | 97.91 | -0.21% | 7,328 | 71,886,291 |
| 2024-03-20 | 97.02 | 98.17 | 95.77 | 98.12 | +1.14% | 8,080 | 78,624,647 |
| 2024-03-19 | 97.7 | 98.69 | 97 | 97.01 | -0.46% | 8,098 | 79,251,077 |
| 2024-03-18 | 96.06 | 97.95 | 95.02 | 97.46 | +1.26% | 11,338 | 109,139,058 |
| 2024-03-15 | 94.99 | 96.38 | 93.81 | 96.25 | +1.97% | 6,166 | 58,654,085 |
| 2024-03-14 | 96.71 | 97.36 | 93.78 | 94.39 | -2.87% | 7,814 | 74,371,714 |
| 2024-03-13 | 98 | 98.99 | 96.74 | 97.18 | -0.07% | 7,820 | 76,487,125 |
| 2024-03-12 | 95 | 98.36 | 94.73 | 97.25 | +2.19% | 9,393 | 91,198,506 |
| 2024-03-11 | 92.98 | 95.2 | 91.71 | 95.17 | +1.5% | 7,718 | 72,405,093 |
| 2024-03-08 | 92.64 | 94.1 | 91.5 | 93.76 | +0.84% | 9,978 | 92,599,738 |
| 2024-03-07 | 96.12 | 96.77 | 92.98 | 92.98 | -2.67% | 7,064 | 66,855,208 |
| 2024-03-06 | 96 | 97.4 | 94.24 | 95.53 | -1.82% | 7,551 | 72,393,313 |
| 2024-03-05 | 95.99 | 98.88 | 95.68 | 97.3 | +0.69% | 13,479 | 130,997,024 |
| 2024-03-04 | 97 | 97.92 | 95 | 96.63 | +0.47% | 12,321 | 118,809,596 |
| 2024-03-01 | 94.82 | 97.5 | 94.29 | 96.18 | +1.51% | 14,395 | 138,018,069 |
| 2024-02-29 | 90 | 94.75 | 90 | 94.75 | +5.28% | 11,997 | 111,821,063 |
| 2024-02-28 | 96.01 | 97.9 | 90 | 90 | -6.25% | 13,941 | 131,001,964 |
| 2024-02-27 | 92.4 | 96.89 | 91.1 | 96 | +2.94% | 15,007 | 141,200,493 |
| 2024-02-26 | 93 | 95.39 | 91.19 | 93.26 | +1.25% | 13,005 | 121,408,382 |
| 2024-02-23 | 91.5 | 92.47 | 89.02 | 92.11 | +1.51% | 12,529 | 113,616,357 |
| 2024-02-22 | 89.32 | 91.33 | 89.26 | 90.74 | +1.5% | 9,832 | 89,089,869 |
| 2024-02-21 | 89.3 | 91.67 | 87.5 | 89.4 | -1% | 13,684 | 122,998,616 |
| 2024-02-20 | 90.3 | 91.78 | 87.33 | 90.3 | -1.61% | 17,099 | 152,849,489 |
| 2024-02-19 | 91.98 | 92.66 | 89.2 | 91.78 | +3.24% | 18,341 | 166,656,394 |
| 2024-02-08 | 86.55 | 93.9 | 86.55 | 88.9 | +3.76% | 21,704 | 195,348,118 |
| 2024-02-07 | 84.33 | 88.4 | 83.1 | 85.68 | +2.61% | 19,985 | 172,070,816 |
| 2024-02-06 | 78.23 | 85.49 | 75.67 | 83.5 | +5.63% | 20,155 | 164,166,788 |
| 2024-02-05 | 77.5 | 80.88 | 72.72 | 79.05 | +0.48% | 17,296 | 132,814,032 |
| 2024-02-02 | 84.19 | 84.98 | 76.12 | 78.67 | -6.56% | 20,146 | 162,274,052 |
| 2024-02-01 | 81.3 | 86.3 | 80.48 | 84.19 | +4.35% | 19,829 | 165,739,650 |
| 2024-01-31 | 84.15 | 85.19 | 80.22 | 80.68 | -4.12% | 16,412 | 136,075,588 |
| 2024-01-30 | 82.79 | 85.55 | 82.23 | 84.15 | +2.36% | 17,774 | 149,516,584 |
| 2024-01-29 | 83.87 | 85.8 | 82.19 | 82.21 | -1.08% | 11,424 | 96,086,861 |
| 2024-01-26 | 86.38 | 86.52 | 83 | 83.11 | -4% | 11,833 | 99,336,190 |
| 2024-01-25 | 84.48 | 87.28 | 83.2 | 86.57 | +2.23% | 12,742 | 109,388,697 |
| 2024-01-24 | 86 | 86.38 | 81.5 | 84.68 | -1.25% | 12,161 | 101,562,637 |
| 2024-01-23 | 85.7 | 86.66 | 84.17 | 85.75 | +0.29% | 10,234 | 87,483,565 |
| 2024-01-22 | 90.8 | 91.78 | 85.02 | 85.5 | -5.67% | 12,313 | 108,490,079 |
| 2024-01-19 | 91.52 | 92.7 | 90.4 | 90.64 | -0.69% | 8,482 | 77,580,316 |
| 2024-01-18 | 91 | 93.4 | 87.8 | 91.27 | -0.77% | 13,380 | 120,097,643 |
| 2024-01-17 | 96 | 96.21 | 91.63 | 91.98 | -4.23% | 9,823 | 91,993,708 |
| 2024-01-16 | 97 | 99.2 | 94 | 96.04 | -1.41% | 13,730 | 130,866,157 |
| 2024-01-15 | 95.6 | 99.48 | 95.1 | 97.41 | +0.73% | 10,804 | 105,628,459 |
| 2024-01-12 | 97.72 | 98.99 | 95.62 | 96.7 | -1.05% | 12,286 | 119,331,960 |
| 2024-01-11 | 95 | 101.72 | 94.5 | 97.73 | +7.89% | 28,965 | 283,239,043 |
| 2024-01-10 | 91.35 | 92.52 | 89 | 90.58 | -1.09% | 6,063 | 55,203,087 |
| 2024-01-09 | 93.1 | 94.38 | 91.29 | 91.58 | -1.55% | 9,186 | 84,990,961 |
| 2024-01-08 | 99 | 99 | 92.86 | 93.02 | -4.71% | 9,218 | 86,853,788 |
| 2024-01-05 | 98.35 | 99.5 | 97.09 | 97.62 | -0.84% | 7,979 | 78,199,766 |
| 2024-01-04 | 100.1 | 100.3 | 98 | 98.45 | -1.84% | 6,636 | 65,464,286 |
| 2024-01-03 | 101.79 | 102.13 | 99.68 | 100.3 | -2.01% | 8,856 | 89,242,786 |
| 2024-01-02 | 102.81 | 104.23 | 100.65 | 102.36 | -0.57% | 10,157 | 104,161,042 |
| 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：