股票概览
91.6
+2.63%
+2.35
89.2
开盘价
93.64
最高价
88.4
最低价
36,261
成交量
数据更新至: 2024-05-20
技术指标
89.44
MA5 (5日均线)
90.74
MA10 (10日均线)
93.94
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 | 89.2 | 93.64 | 88.4 | 91.6 | +2.63% | 36,261 | 332,393,245 |
| 2024-05-17 | 88.49 | 89.3 | 87.04 | 89.25 | +0.86% | 20,569 | 181,630,380 |
| 2024-05-16 | 89.76 | 90.56 | 88.1 | 88.49 | -0.82% | 21,212 | 189,573,102 |
| 2024-05-15 | 88.65 | 90.48 | 86.81 | 89.22 | +0.64% | 22,311 | 198,864,685 |
| 2024-05-14 | 91.09 | 92.71 | 88.2 | 88.65 | -1.92% | 31,944 | 285,803,279 |
| 2024-05-13 | 92.53 | 93.79 | 90.01 | 90.39 | -4.05% | 30,475 | 279,488,868 |
| 2024-05-10 | 95.92 | 96.39 | 92.3 | 94.21 | -1.78% | 38,711 | 364,472,291 |
| 2024-05-09 | 88.7 | 99.99 | 88.7 | 95.92 | +8.32% | 97,063 | 930,818,649 |
| 2024-05-08 | 91.5 | 91.5 | 87.8 | 88.55 | -2.81% | 32,791 | 292,943,676 |
| 2024-05-07 | 93.82 | 94 | 91.01 | 91.11 | -2.89% | 31,504 | 289,504,297 |
| 2024-05-06 | 91.65 | 94.65 | 91.5 | 93.82 | +4.22% | 49,646 | 462,580,997 |
| 2024-04-30 | 97.5 | 97.9 | 90.01 | 90.02 | -7% | 63,904 | 589,024,137 |
| 2024-04-29 | 95 | 99.9 | 93.33 | 96.8 | -3.1% | 55,447 | 538,993,225 |
| 2024-04-26 | 97.79 | 100.56 | 96.33 | 99.9 | +3.33% | 29,088 | 287,980,395 |
| 2024-04-25 | 96.56 | 98.37 | 95.53 | 96.68 | -0.81% | 14,404 | 140,089,456 |
| 2024-04-24 | 97.17 | 99 | 96.3 | 97.47 | +0.32% | 19,295 | 188,216,092 |
| 2024-04-23 | 93.93 | 99.13 | 93.69 | 97.16 | +3.58% | 32,247 | 309,871,213 |
| 2024-04-22 | 95.5 | 97.8 | 91.96 | 93.8 | -4.12% | 40,857 | 386,753,918 |
| 2024-04-19 | 106.01 | 107.31 | 96.26 | 97.83 | -9.32% | 56,714 | 570,906,505 |
| 2024-04-18 | 103.01 | 110.99 | 103.01 | 107.89 | +3.74% | 51,924 | 560,533,742 |
| 2024-04-17 | 98 | 104 | 96.8 | 104 | +8.16% | 38,462 | 381,509,650 |
| 2024-04-16 | 100.21 | 101.65 | 95.81 | 96.15 | -4.94% | 27,973 | 275,525,004 |
| 2024-04-15 | 94.56 | 103.23 | 93.5 | 101.15 | +8.24% | 47,354 | 473,721,492 |
| 2024-04-12 | 94.9 | 95.8 | 93.45 | 93.45 | -1.4% | 16,573 | 156,317,139 |
| 2024-04-11 | 97.4 | 98.35 | 94.39 | 94.78 | -2.94% | 33,187 | 318,482,297 |
| 2024-04-10 | 101.79 | 101.79 | 97.15 | 97.65 | -4.1% | 26,912 | 265,269,824 |
| 2024-04-09 | 100.83 | 102.28 | 99.16 | 101.82 | +1.19% | 16,779 | 169,062,872 |
| 2024-04-08 | 103.42 | 105.79 | 100.51 | 100.62 | -2.75% | 22,119 | 226,550,566 |
| 2024-04-03 | 107.58 | 108.5 | 103.21 | 103.46 | -3.83% | 28,688 | 300,735,837 |
| 2024-04-02 | 108 | 109.18 | 104.86 | 107.58 | -0.72% | 29,753 | 317,726,663 |
| 2024-04-01 | 114 | 114 | 107.95 | 108.36 | -3.01% | 31,671 | 347,084,164 |
| 2024-03-29 | 112.25 | 112.69 | 107.99 | 111.72 | +1.01% | 26,062 | 288,841,381 |
| 2024-03-28 | 111.5 | 114.5 | 109.27 | 110.6 | -0.45% | 26,319 | 293,448,031 |
| 2024-03-27 | 116 | 116.3 | 111.1 | 111.1 | -4.47% | 28,156 | 319,385,785 |
| 2024-03-26 | 118.6 | 122.9 | 115.75 | 116.3 | -1.57% | 35,477 | 423,372,328 |
| 2024-03-25 | 119.6 | 125 | 115 | 118.16 | -1.18% | 50,584 | 607,744,574 |
| 2024-03-22 | 119.02 | 125 | 118.45 | 119.57 | +0.14% | 46,873 | 571,034,595 |
| 2024-03-21 | 118.98 | 121.65 | 116.85 | 119.4 | +1.85% | 35,899 | 426,663,017 |
| 2024-03-20 | 116.66 | 117.75 | 115.4 | 117.23 | +0.62% | 21,290 | 248,622,717 |
| 2024-03-19 | 119.57 | 119.57 | 116.33 | 116.51 | -1.26% | 24,796 | 293,238,137 |
| 2024-03-18 | 115.15 | 118.4 | 115.15 | 118 | +2.17% | 23,997 | 281,059,903 |
| 2024-03-15 | 116 | 116.12 | 113.19 | 115.49 | -0.31% | 19,461 | 222,943,754 |
| 2024-03-14 | 117.9 | 118.52 | 114.19 | 115.85 | -2.63% | 27,633 | 320,779,134 |
| 2024-03-13 | 123 | 123.5 | 118.89 | 118.98 | -1.26% | 21,500 | 259,565,486 |
| 2024-03-12 | 118.54 | 122.37 | 116.85 | 120.5 | +1.65% | 29,493 | 354,877,493 |
| 2024-03-11 | 115 | 118.58 | 113.2 | 118.54 | +1.84% | 23,357 | 272,653,243 |
| 2024-03-08 | 115.49 | 117.75 | 114.68 | 116.4 | +0.95% | 25,993 | 301,488,409 |
| 2024-03-07 | 118 | 120.49 | 115.3 | 115.3 | -0.77% | 33,380 | 394,018,177 |
| 2024-03-06 | 116.3 | 118.3 | 113.5 | 116.19 | -1.78% | 29,717 | 343,874,732 |
| 2024-03-05 | 121.3 | 122.04 | 116.1 | 118.3 | -3.97% | 42,436 | 505,320,787 |
| 2024-03-04 | 117.1 | 123.66 | 115.28 | 123.19 | +5.65% | 50,699 | 605,582,391 |
| 2024-03-01 | 116.4 | 117.79 | 114.5 | 116.6 | +0.17% | 35,163 | 408,693,345 |
| 2024-02-29 | 104.51 | 116.68 | 104.51 | 116.4 | +11.07% | 62,332 | 707,371,041 |
| 2024-02-28 | 114.88 | 119.63 | 104.8 | 104.8 | -9.33% | 62,229 | 697,255,346 |
| 2024-02-27 | 107.7 | 116.11 | 107.01 | 115.58 | +5.95% | 41,446 | 464,395,494 |
| 2024-02-26 | 110.59 | 112.62 | 108.07 | 109.09 | -2.15% | 38,054 | 417,978,135 |
| 2024-02-23 | 104.8 | 113.33 | 102.36 | 111.49 | +7.34% | 54,774 | 589,318,938 |
| 2024-02-22 | 98.18 | 104.49 | 98.18 | 103.87 | +5.72% | 40,557 | 414,327,381 |
| 2024-02-21 | 95.1 | 101.38 | 94.25 | 98.25 | +1.83% | 39,258 | 386,413,290 |
| 2024-02-20 | 96.99 | 97.29 | 94.66 | 96.48 | -0.86% | 29,356 | 281,876,761 |
| 2024-02-19 | 98 | 98.8 | 94.61 | 97.32 | +0.95% | 46,035 | 445,615,495 |
| 2024-02-08 | 93.08 | 100.8 | 93.08 | 96.4 | +4.78% | 50,324 | 489,125,839 |
| 2024-02-07 | 89.1 | 94.6 | 89.02 | 92 | +2.2% | 47,348 | 438,300,655 |
| 2024-02-06 | 79.83 | 90.47 | 78.3 | 90.02 | +11.15% | 43,330 | 366,620,889 |
| 2024-02-05 | 83.64 | 84.59 | 77.48 | 80.99 | -5.19% | 42,327 | 343,753,948 |
| 2024-02-02 | 89.8 | 90.75 | 82.2 | 85.42 | -5.58% | 45,159 | 390,695,004 |
| 2024-02-01 | 89.51 | 92.52 | 87.5 | 90.47 | +0.6% | 39,555 | 357,449,836 |
| 2024-01-31 | 92.67 | 93.98 | 89.72 | 89.93 | -2.31% | 32,845 | 299,419,316 |
| 2024-01-30 | 97.18 | 97.7 | 91.89 | 92.06 | -5.51% | 40,758 | 385,154,374 |
| 2024-01-29 | 101.98 | 103.48 | 97.3 | 97.43 | -3.27% | 29,186 | 290,900,322 |
| 2024-01-26 | 105.82 | 106.29 | 100.49 | 100.72 | -5.7% | 35,250 | 362,173,184 |
| 2024-01-25 | 104 | 107.5 | 102.02 | 106.81 | +2.62% | 42,175 | 443,079,643 |
| 2024-01-24 | 107.96 | 108.28 | 100.88 | 104.08 | -2.42% | 27,535 | 283,917,586 |
| 2024-01-23 | 105.2 | 107.6 | 104.5 | 106.66 | +2.26% | 23,223 | 246,435,141 |
| 2024-01-22 | 111.7 | 111.7 | 103.56 | 104.3 | -6.62% | 33,453 | 357,979,728 |
| 2024-01-19 | 113 | 114.25 | 111.14 | 111.69 | -0.94% | 15,834 | 178,368,933 |
| 2024-01-18 | 110.98 | 112.93 | 108.51 | 112.75 | +1.03% | 22,383 | 247,289,882 |
| 2024-01-17 | 116 | 116.1 | 111.6 | 111.6 | -3.94% | 17,236 | 195,565,749 |
| 2024-01-16 | 115 | 119.35 | 113.82 | 116.18 | +0.64% | 23,239 | 269,679,975 |
| 2024-01-15 | 115.85 | 118.75 | 113.82 | 115.44 | -0.22% | 18,752 | 217,664,654 |
| 2024-01-12 | 115.47 | 118.2 | 114.7 | 115.7 | -0.26% | 19,761 | 230,263,909 |
| 2024-01-11 | 113 | 116.38 | 113 | 116 | +2.07% | 17,869 | 206,054,873 |
| 2024-01-10 | 115.3 | 116.38 | 113.3 | 113.65 | -1.67% | 16,019 | 183,532,435 |
| 2024-01-09 | 117.1 | 118.54 | 114.01 | 115.58 | -0.16% | 17,473 | 202,744,942 |
| 2024-01-08 | 120.41 | 121.42 | 115.5 | 115.76 | -5.11% | 23,333 | 273,156,031 |
| 2024-01-05 | 124.3 | 125.25 | 121.21 | 122 | -1.29% | 15,189 | 187,091,263 |
| 2024-01-04 | 124.35 | 126.5 | 123.35 | 123.6 | -1.8% | 15,047 | 187,361,167 |
| 2024-01-03 | 127 | 128.96 | 124.27 | 125.87 | -1.53% | 26,650 | 336,146,796 |
| 2024-01-02 | 133.5 | 133.5 | 127.26 | 127.83 | -4.33% | 27,908 | 358,843,615 |
| 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：