股票概览
96.2
+5.15%
+4.71
91.17
开盘价
98.6
最高价
90
最低价
46,569
成交量
数据更新至: 2024-05-20
技术指标
88.14
MA5 (5日均线)
87.24
MA10 (10日均线)
84.58
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 | 91.17 | 98.6 | 90 | 96.2 | +5.15% | 46,569 | 443,698,806 |
| 2024-05-17 | 84 | 92.13 | 83.5 | 91.49 | +8.18% | 45,504 | 403,954,507 |
| 2024-05-16 | 84.32 | 86.28 | 83.8 | 84.57 | +0.86% | 16,144 | 137,445,583 |
| 2024-05-15 | 84.11 | 85.37 | 83.2 | 83.85 | -0.89% | 11,510 | 97,123,295 |
| 2024-05-14 | 82.96 | 85.33 | 82.25 | 84.6 | +2.76% | 19,244 | 161,981,961 |
| 2024-05-13 | 86.31 | 86.31 | 81.81 | 82.33 | -4.6% | 26,663 | 222,453,649 |
| 2024-05-10 | 89.09 | 89.09 | 85.8 | 86.3 | -3.46% | 21,871 | 190,079,856 |
| 2024-05-09 | 89.49 | 91.69 | 88.06 | 89.39 | +1.31% | 32,404 | 291,522,264 |
| 2024-05-08 | 85.5 | 90.53 | 85.04 | 88.23 | +3.29% | 36,447 | 322,677,317 |
| 2024-05-07 | 86.24 | 87.5 | 85.11 | 85.42 | -1.62% | 16,134 | 138,598,558 |
| 2024-05-06 | 88.48 | 89 | 86.57 | 86.83 | +0.05% | 15,774 | 138,013,854 |
| 2024-04-30 | 87 | 87.88 | 85.07 | 86.79 | -1.04% | 19,753 | 170,441,353 |
| 2024-04-29 | 83.68 | 89.9 | 83.4 | 87.7 | +4.57% | 35,319 | 308,872,064 |
| 2024-04-26 | 82 | 84.71 | 81.36 | 83.87 | +4.04% | 24,024 | 200,350,493 |
| 2024-04-25 | 80.49 | 81.8 | 79.88 | 80.61 | +0.15% | 16,273 | 131,555,875 |
| 2024-04-24 | 78.35 | 80.99 | 77.64 | 80.49 | +3.99% | 19,209 | 152,875,925 |
| 2024-04-23 | 78.78 | 79.77 | 77.16 | 77.4 | -0.93% | 15,084 | 118,699,840 |
| 2024-04-22 | 76.05 | 78.84 | 75.6 | 78.13 | +0.39% | 12,653 | 98,196,804 |
| 2024-04-19 | 78.7 | 79.28 | 77.56 | 77.83 | -2.26% | 16,722 | 130,934,051 |
| 2024-04-18 | 79 | 80.65 | 78.03 | 79.63 | +0.01% | 18,151 | 144,441,943 |
| 2024-04-17 | 76.89 | 79.8 | 76.89 | 79.62 | +4.3% | 25,135 | 198,156,292 |
| 2024-04-16 | 78.82 | 79.39 | 76.01 | 76.34 | -3.6% | 21,083 | 163,498,457 |
| 2024-04-15 | 80.89 | 81.18 | 78.08 | 79.19 | -1.43% | 21,288 | 169,736,923 |
| 2024-04-12 | 80.5 | 82.09 | 80.2 | 80.34 | +0.3% | 20,057 | 162,601,207 |
| 2024-04-11 | 82.19 | 83.5 | 80.01 | 80.1 | -2.97% | 24,908 | 203,028,228 |
| 2024-04-10 | 85.3 | 85.3 | 81.92 | 82.55 | -3.22% | 17,023 | 141,475,743 |
| 2024-04-09 | 84.85 | 85.9 | 82.96 | 85.3 | +0.21% | 23,134 | 194,869,785 |
| 2024-04-08 | 87.5 | 88.12 | 84.52 | 85.12 | -2.17% | 21,629 | 186,595,730 |
| 2024-04-03 | 88 | 89.51 | 86.51 | 87.01 | -1.81% | 20,121 | 176,694,729 |
| 2024-04-02 | 90.05 | 90.83 | 88 | 88.61 | -2.42% | 17,916 | 159,853,444 |
| 2024-04-01 | 92.01 | 93.79 | 90.09 | 90.81 | +4.07% | 30,664 | 281,336,232 |
| 2024-03-29 | 86.2 | 87.79 | 85.32 | 87.26 | +0.15% | 17,635 | 152,220,103 |
| 2024-03-28 | 85.32 | 88.89 | 85.32 | 87.13 | +1.76% | 26,323 | 230,295,097 |
| 2024-03-27 | 89.3 | 89.87 | 85.5 | 85.62 | -4.86% | 26,051 | 227,655,232 |
| 2024-03-26 | 92.77 | 93.8 | 88.96 | 89.99 | -2.99% | 30,459 | 275,997,752 |
| 2024-03-25 | 95.99 | 97.28 | 92.69 | 92.76 | -2.06% | 31,360 | 298,456,131 |
| 2024-03-22 | 97 | 98.48 | 94.71 | 94.71 | -2.91% | 30,829 | 296,183,047 |
| 2024-03-21 | 101.75 | 101.79 | 97.46 | 97.55 | -2.89% | 33,541 | 331,715,475 |
| 2024-03-20 | 100.43 | 102.17 | 99.86 | 100.45 | -0.97% | 26,959 | 271,717,792 |
| 2024-03-19 | 103.49 | 103.6 | 101.34 | 101.43 | -3.22% | 31,628 | 324,221,159 |
| 2024-03-18 | 101.32 | 106.61 | 101.1 | 104.8 | +2.61% | 44,898 | 467,851,460 |
| 2024-03-15 | 101 | 104.82 | 99.19 | 102.13 | -0.28% | 42,292 | 429,097,521 |
| 2024-03-14 | 105.1 | 106.4 | 99.77 | 102.42 | -4.64% | 47,822 | 493,967,291 |
| 2024-03-13 | 106 | 111.69 | 104.81 | 107.4 | +4.39% | 60,585 | 655,491,186 |
| 2024-03-12 | 101.8 | 105.76 | 100.01 | 102.88 | +1.66% | 40,990 | 420,076,359 |
| 2024-03-11 | 99.01 | 102.58 | 98.5 | 101.2 | +1.94% | 32,551 | 328,587,592 |
| 2024-03-08 | 98.75 | 101.5 | 97.42 | 99.27 | +1.14% | 41,634 | 416,088,557 |
| 2024-03-07 | 102 | 103.39 | 98 | 98.15 | -3.56% | 43,087 | 431,528,991 |
| 2024-03-06 | 101.8 | 103.82 | 99.5 | 101.77 | +0.27% | 42,821 | 437,173,897 |
| 2024-03-05 | 100.2 | 104.28 | 98.07 | 101.5 | +0.44% | 55,231 | 559,961,833 |
| 2024-03-04 | 101.3 | 103.98 | 99.14 | 101.06 | +1.06% | 42,735 | 433,298,149 |
| 2024-03-01 | 101.5 | 103.58 | 98.05 | 100 | -2.34% | 58,463 | 588,842,371 |
| 2024-02-29 | 98.5 | 103.29 | 97.44 | 102.4 | +3.43% | 57,287 | 577,933,079 |
| 2024-02-28 | 102.56 | 107.99 | 99 | 99 | -4.2% | 57,102 | 587,037,003 |
| 2024-02-27 | 92.2 | 107.38 | 91.9 | 103.34 | +10.64% | 55,750 | 554,794,442 |
| 2024-02-26 | 90.39 | 96.08 | 90.06 | 93.4 | +2.64% | 35,661 | 334,770,831 |
| 2024-02-23 | 92.69 | 93.88 | 90.3 | 91 | +0.13% | 27,960 | 255,430,851 |
| 2024-02-22 | 88.6 | 94.56 | 88.15 | 90.88 | +4.76% | 40,410 | 368,457,286 |
| 2024-02-21 | 85.5 | 89.67 | 84.02 | 86.75 | +0.58% | 33,326 | 288,779,782 |
| 2024-02-20 | 87.6 | 87.61 | 85.8 | 86.25 | -3.09% | 30,517 | 263,948,116 |
| 2024-02-19 | 85.97 | 90.43 | 82.95 | 89 | +8.44% | 53,417 | 463,436,819 |
| 2024-02-08 | 80 | 84.38 | 78.99 | 82.07 | +5.18% | 38,548 | 313,765,650 |
| 2024-02-07 | 76.74 | 81.35 | 76 | 78.03 | +1.99% | 43,625 | 344,127,345 |
| 2024-02-06 | 69 | 77.36 | 68.5 | 76.51 | +8.03% | 39,781 | 292,058,545 |
| 2024-02-05 | 76.05 | 76.38 | 67.89 | 70.82 | -6.59% | 41,175 | 295,381,170 |
| 2024-02-02 | 80.81 | 82 | 73.58 | 75.82 | -6.16% | 35,953 | 277,424,613 |
| 2024-02-01 | 79.77 | 84.05 | 77.77 | 80.8 | +1.28% | 39,136 | 316,902,777 |
| 2024-01-31 | 84.18 | 84.69 | 79.46 | 79.78 | -5.8% | 39,305 | 321,058,756 |
| 2024-01-30 | 85.52 | 89.21 | 83.88 | 84.69 | -7.95% | 45,814 | 394,878,819 |
| 2024-01-29 | 90.1 | 95.79 | 89.4 | 92 | +1.57% | 40,443 | 376,987,854 |
| 2024-01-26 | 93.48 | 93.49 | 89.8 | 90.58 | -3.22% | 26,690 | 243,728,147 |
| 2024-01-25 | 91.27 | 94.2 | 90 | 93.59 | +1.51% | 44,155 | 408,111,241 |
| 2024-01-24 | 90 | 92.88 | 88.33 | 92.2 | +2.7% | 45,471 | 413,168,075 |
| 2024-01-23 | 87.05 | 91.21 | 85.64 | 89.78 | +3.46% | 35,464 | 315,320,285 |
| 2024-01-22 | 92.08 | 93.07 | 86.3 | 86.78 | -5.16% | 29,885 | 268,030,963 |
| 2024-01-19 | 93.5 | 94.12 | 91.5 | 91.5 | -2.66% | 21,931 | 203,202,932 |
| 2024-01-18 | 91.03 | 94.08 | 89.43 | 94 | +2.4% | 39,577 | 362,972,791 |
| 2024-01-17 | 94.5 | 95.83 | 91.62 | 91.8 | -2.9% | 29,779 | 279,654,955 |
| 2024-01-16 | 93.47 | 95.8 | 92.77 | 94.54 | +0.57% | 22,321 | 210,005,983 |
| 2024-01-15 | 93.79 | 96.77 | 92.86 | 94 | +0.19% | 24,536 | 232,840,724 |
| 2024-01-12 | 95.78 | 96.42 | 93.77 | 93.82 | -2.27% | 21,866 | 206,944,779 |
| 2024-01-11 | 94.29 | 97.78 | 94.29 | 96 | +1.8% | 29,868 | 287,773,441 |
| 2024-01-10 | 98 | 98.05 | 94.28 | 94.3 | -3.98% | 35,097 | 336,116,906 |
| 2024-01-09 | 102.9 | 103.33 | 97.52 | 98.21 | -2.68% | 36,777 | 366,504,252 |
| 2024-01-08 | 104.63 | 105.87 | 100.73 | 100.91 | -3.79% | 29,436 | 301,769,988 |
| 2024-01-05 | 107.52 | 108.41 | 104 | 104.88 | -2.99% | 28,314 | 299,783,587 |
| 2024-01-04 | 108.49 | 109.43 | 106.18 | 108.11 | -0.71% | 28,803 | 309,207,666 |
| 2024-01-03 | 108.72 | 110.63 | 107.32 | 108.88 | -0.38% | 33,438 | 363,855,259 |
| 2024-01-02 | 109.69 | 111.95 | 107.46 | 109.3 | -1.18% | 35,217 | 386,699,209 |
| 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：