股票概览
98.68
-0.36%
-0.36
100
开盘价
100
最高价
96.24
最低价
67,963
成交量
数据更新至: 2024-06-28
技术指标
88.36
MA5 (5日均线)
85.03
MA10 (10日均线)
80.34
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 100 | 100 | 96.24 | 98.68 | -0.36% | 67,963 | 666,791,861 |
| 2024-06-27 | 98.2 | 99.04 | 94.83 | 99.04 | +20% | 97,054 | 947,068,102 |
| 2024-06-26 | 79.87 | 82.88 | 79.8 | 82.53 | +3.27% | 14,884 | 121,298,416 |
| 2024-06-25 | 81.64 | 82.05 | 79.01 | 79.92 | -2.11% | 20,731 | 165,810,651 |
| 2024-06-24 | 82.67 | 85.44 | 81.47 | 81.64 | -1.25% | 22,790 | 190,918,039 |
| 2024-06-21 | 82 | 83 | 81.3 | 82.67 | -0.22% | 13,988 | 115,033,472 |
| 2024-06-20 | 80.84 | 84.45 | 80.7 | 82.85 | +2.03% | 23,511 | 195,263,277 |
| 2024-06-19 | 80.65 | 82.32 | 80 | 81.2 | +0.67% | 12,968 | 105,228,896 |
| 2024-06-18 | 80.88 | 82.3 | 79.8 | 80.66 | -0.6% | 13,339 | 108,023,052 |
| 2024-06-17 | 77.67 | 81.99 | 77.46 | 81.15 | +4.03% | 21,636 | 174,248,682 |
| 2024-06-14 | 78.2 | 78.87 | 76.51 | 78.01 | -1.12% | 14,276 | 110,558,960 |
| 2024-06-13 | 77.11 | 79.34 | 76.35 | 78.89 | +2.65% | 18,388 | 144,177,202 |
| 2024-06-12 | 75.35 | 79.19 | 75.35 | 76.85 | +1.55% | 16,375 | 126,729,602 |
| 2024-06-11 | 73.46 | 75.82 | 73.06 | 75.68 | +2.37% | 11,743 | 87,964,941 |
| 2024-06-07 | 73.92 | 75.28 | 72.75 | 73.93 | +0.18% | 9,365 | 69,347,285 |
| 2024-06-06 | 75.64 | 76.38 | 73.8 | 73.8 | -1.47% | 9,493 | 71,132,438 |
| 2024-06-05 | 74.44 | 76.3 | 74.44 | 74.9 | +0.03% | 8,505 | 64,300,215 |
| 2024-06-04 | 74.62 | 75.25 | 72.82 | 74.88 | +0.4% | 10,669 | 78,770,189 |
| 2024-06-03 | 74.62 | 76.16 | 74.08 | 74.58 | -0.35% | 12,580 | 94,610,318 |
| 2024-05-31 | 74.24 | 75.32 | 73.71 | 74.84 | +0.5% | 10,123 | 75,622,608 |
| 2024-05-30 | 72.18 | 75.24 | 71.4 | 74.47 | +2.63% | 12,954 | 95,678,764 |
| 2024-05-29 | 73.66 | 74.1 | 72 | 72.56 | -0.74% | 8,808 | 64,515,494 |
| 2024-05-28 | 74.12 | 75.29 | 73 | 73.1 | -1.08% | 10,660 | 78,743,959 |
| 2024-05-27 | 72.46 | 74.05 | 70.3 | 73.9 | +2.23% | 13,013 | 93,462,446 |
| 2024-05-24 | 73.51 | 74.44 | 72.22 | 72.29 | -2.18% | 8,031 | 58,808,656 |
| 2024-05-23 | 75.89 | 76.25 | 73.6 | 73.9 | -2.33% | 10,529 | 78,193,870 |
| 2024-05-22 | 76.9 | 76.9 | 75.26 | 75.66 | -0.22% | 7,128 | 54,115,093 |
| 2024-05-21 | 76.3 | 77 | 75.18 | 75.83 | -0.62% | 6,283 | 47,833,057 |
| 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 |
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：