股票概览
77.26
+0.61%
+0.47
76.39
开盘价
77.57
最高价
75.38
最低价
107,269
成交量
数据更新至: 2024-03-29
技术指标
77.21
MA5 (5日均线)
78.94
MA10 (10日均线)
80.73
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 76.39 | 77.57 | 75.38 | 77.26 | +0.61% | 107,269 | 817,886,041 |
| 2024-03-28 | 75.53 | 78.5 | 75.21 | 76.79 | +2.07% | 180,421 | 1,389,229,683 |
| 2024-03-27 | 76.31 | 78.17 | 74.5 | 75.23 | -1.39% | 167,180 | 1,275,544,760 |
| 2024-03-26 | 80.1 | 80.71 | 76.08 | 76.29 | -5.23% | 258,506 | 2,007,755,103 |
| 2024-03-25 | 80.1 | 83.1 | 79.45 | 80.5 | +0.47% | 248,613 | 2,030,109,301 |
| 2024-03-22 | 78.9 | 81.4 | 78.9 | 80.12 | +1.14% | 197,841 | 1,582,876,561 |
| 2024-03-21 | 80.3 | 81.5 | 78.88 | 79.22 | -1.21% | 166,737 | 1,334,364,701 |
| 2024-03-20 | 80.65 | 81.7 | 79.8 | 80.19 | -0.57% | 154,362 | 1,244,508,730 |
| 2024-03-19 | 82.5 | 82.5 | 80.5 | 80.65 | -3.05% | 215,841 | 1,754,165,141 |
| 2024-03-18 | 80.68 | 84.29 | 80.37 | 83.19 | +3.09% | 326,226 | 2,700,434,366 |
| 2024-03-15 | 80.06 | 80.7 | 78.5 | 80.7 | -0.06% | 217,062 | 1,729,629,527 |
| 2024-03-14 | 78.7 | 81.3 | 78.4 | 80.75 | +1.32% | 210,812 | 1,687,129,197 |
| 2024-03-13 | 81.38 | 82.55 | 79.66 | 79.7 | -0.38% | 235,027 | 1,904,133,809 |
| 2024-03-12 | 83 | 83.5 | 79.57 | 80 | -4.55% | 296,023 | 2,398,647,731 |
| 2024-03-11 | 82.2 | 84.8 | 81.11 | 83.81 | +1.83% | 274,533 | 2,284,218,069 |
| 2024-03-08 | 81.41 | 82.59 | 79.77 | 82.3 | +1.73% | 280,098 | 2,278,499,266 |
| 2024-03-07 | 84.6 | 85.27 | 80.75 | 80.9 | -4.17% | 297,082 | 2,445,734,165 |
| 2024-03-06 | 85 | 85.81 | 82.98 | 84.42 | -2.18% | 271,998 | 2,293,979,459 |
| 2024-03-05 | 84.82 | 90.26 | 84.13 | 86.3 | +0.02% | 396,058 | 3,460,218,800 |
| 2024-03-04 | 89.1 | 89.76 | 83.85 | 86.28 | -1.38% | 330,295 | 2,845,580,074 |
| 2024-03-01 | 86.33 | 88.33 | 85.08 | 87.49 | +2.78% | 317,468 | 2,754,471,321 |
| 2024-02-29 | 82.5 | 86.98 | 82.5 | 85.12 | +2.21% | 339,723 | 2,883,976,276 |
| 2024-02-28 | 87.1 | 89.32 | 83.28 | 83.28 | -5.36% | 348,089 | 2,999,120,564 |
| 2024-02-27 | 81.3 | 88.62 | 80.73 | 88 | +7.12% | 378,337 | 3,243,611,525 |
| 2024-02-26 | 80.18 | 84.61 | 79.78 | 82.15 | +0.92% | 256,125 | 2,126,130,271 |
| 2024-02-23 | 86.24 | 86.95 | 80.7 | 81.4 | -1.73% | 264,035 | 2,192,990,259 |
| 2024-02-22 | 82.5 | 86.27 | 81.77 | 82.83 | +3.85% | 287,396 | 2,399,914,627 |
| 2024-02-21 | 80.22 | 81.76 | 78.42 | 79.76 | -3.19% | 244,414 | 1,958,774,495 |
| 2024-02-20 | 84.21 | 84.9 | 81.44 | 82.39 | -4.2% | 246,962 | 2,049,873,330 |
| 2024-02-19 | 80.6 | 88.32 | 79.02 | 86 | +12.1% | 357,712 | 2,944,211,397 |
| 2024-02-08 | 77 | 79.56 | 75.19 | 76.72 | +1.28% | 218,635 | 1,690,034,262 |
| 2024-02-07 | 76.6 | 77.06 | 74.7 | 75.75 | -0.72% | 218,300 | 1,658,235,928 |
| 2024-02-06 | 69.54 | 76.37 | 68.08 | 76.3 | +9.47% | 260,864 | 1,894,171,127 |
| 2024-02-05 | 68.52 | 71.03 | 65.61 | 69.7 | +2.02% | 228,998 | 1,567,191,945 |
| 2024-02-02 | 68.9 | 69.43 | 65.29 | 68.32 | -0.84% | 188,554 | 1,279,554,319 |
| 2024-02-01 | 65.5 | 71.13 | 65 | 68.9 | +3.97% | 198,579 | 1,367,573,339 |
| 2024-01-31 | 64.7 | 68.2 | 64.59 | 66.27 | +1.41% | 182,195 | 1,214,352,925 |
| 2024-01-30 | 68.66 | 68.93 | 65 | 65.35 | -6.64% | 194,772 | 1,301,376,916 |
| 2024-01-29 | 72.15 | 74.67 | 69.83 | 70 | -0.89% | 208,448 | 1,510,959,914 |
| 2024-01-26 | 72.51 | 73.16 | 70.36 | 70.63 | -3.51% | 148,268 | 1,059,911,802 |
| 2024-01-25 | 72.9 | 74.01 | 70.9 | 73.2 | +0.41% | 180,306 | 1,309,896,316 |
| 2024-01-24 | 72.11 | 73.59 | 69.88 | 72.9 | -0.27% | 181,148 | 1,302,639,457 |
| 2024-01-23 | 69.51 | 73.51 | 67.5 | 73.1 | +3.85% | 220,122 | 1,559,993,940 |
| 2024-01-22 | 70.53 | 71.69 | 68.28 | 70.39 | +0.8% | 206,110 | 1,453,610,135 |
| 2024-01-19 | 69.86 | 70.2 | 67.98 | 69.83 | -0.09% | 157,075 | 1,089,238,453 |
| 2024-01-18 | 65 | 69.96 | 64.86 | 69.89 | +6.26% | 240,220 | 1,621,680,655 |
| 2024-01-17 | 66.6 | 67.55 | 65.56 | 65.77 | -0.68% | 122,308 | 815,949,888 |
| 2024-01-16 | 65.36 | 66.43 | 64.43 | 66.22 | +0.33% | 127,972 | 836,506,352 |
| 2024-01-15 | 64.8 | 67.45 | 64.61 | 66 | +0.9% | 135,874 | 900,021,975 |
| 2024-01-12 | 68.16 | 68.44 | 65.41 | 65.41 | -4.93% | 173,562 | 1,151,765,768 |
| 2024-01-11 | 67.13 | 69.77 | 67.06 | 68.8 | +1.19% | 137,063 | 936,648,074 |
| 2024-01-10 | 68.61 | 70.38 | 67.03 | 67.99 | -1.71% | 107,891 | 740,741,169 |
| 2024-01-09 | 69.5 | 70.8 | 68.3 | 69.17 | +1.11% | 127,673 | 886,795,990 |
| 2024-01-08 | 70.99 | 71.54 | 68.39 | 68.41 | -4.63% | 151,712 | 1,052,610,700 |
| 2024-01-05 | 74.11 | 74.97 | 70.58 | 71.73 | -4.23% | 167,218 | 1,216,569,640 |
| 2024-01-04 | 71.75 | 75.15 | 69.3 | 74.9 | +3.07% | 204,564 | 1,468,248,932 |
| 2024-01-03 | 73.5 | 74.17 | 71.77 | 72.67 | +0.43% | 165,338 | 1,204,854,496 |
| 2024-01-02 | 70.77 | 73.39 | 70.13 | 72.36 | +1.94% | 181,748 | 1,313,318,659 |
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：