股票概览
88.1
-4.65%
-4.3
90.79
开盘价
92.23
最高价
87.71
最低价
20,800
成交量
数据更新至: 2024-05-20
技术指标
89.55
MA5 (5日均线)
92.70
MA10 (10日均线)
92.70
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 | 90.79 | 92.23 | 87.71 | 88.1 | -4.65% | 20,800 | 185,478,621 |
| 2024-05-17 | 88.94 | 93 | 88.5 | 92.4 | +2.86% | 13,005 | 118,854,476 |
| 2024-05-16 | 88.59 | 90.61 | 88.51 | 89.83 | +1.57% | 10,504 | 94,259,087 |
| 2024-05-15 | 88.95 | 91.53 | 86.62 | 88.44 | -0.62% | 10,087 | 90,071,221 |
| 2024-05-14 | 90.5 | 92.24 | 88.8 | 88.99 | -1.67% | 14,504 | 130,696,556 |
| 2024-05-13 | 93.8 | 93.8 | 90 | 90.5 | -3.66% | 12,983 | 118,070,377 |
| 2024-05-10 | 99 | 99.2 | 93.2 | 93.94 | -4.8% | 17,553 | 166,068,800 |
| 2024-05-09 | 97 | 99.5 | 95.76 | 98.68 | +2.54% | 11,149 | 109,398,706 |
| 2024-05-08 | 99.85 | 100.23 | 95.89 | 96.24 | -3.62% | 13,837 | 134,647,903 |
| 2024-05-07 | 99.06 | 101.94 | 97.5 | 99.85 | +0.76% | 11,992 | 120,225,622 |
| 2024-05-06 | 98.02 | 102.7 | 97.5 | 99.1 | +2.9% | 23,167 | 230,732,158 |
| 2024-04-30 | 98.97 | 99.8 | 95.7 | 96.31 | -3.28% | 12,661 | 123,191,666 |
| 2024-04-29 | 96 | 101.87 | 95.58 | 99.58 | +4.79% | 23,633 | 235,422,772 |
| 2024-04-26 | 93.43 | 97.35 | 93.33 | 95.03 | -1.24% | 20,868 | 199,188,149 |
| 2024-04-25 | 94.5 | 98.39 | 94.5 | 96.22 | +0.29% | 19,650 | 190,099,704 |
| 2024-04-24 | 94.66 | 97.37 | 92.06 | 95.94 | +1.96% | 22,952 | 217,454,140 |
| 2024-04-23 | 86.26 | 95.7 | 85.71 | 94.1 | +8.45% | 33,625 | 309,904,110 |
| 2024-04-22 | 79.12 | 87.62 | 78.09 | 86.77 | +7.94% | 35,091 | 295,925,557 |
| 2024-04-19 | 83.97 | 83.97 | 80.08 | 80.39 | -3.83% | 13,500 | 109,904,535 |
| 2024-04-18 | 87 | 87 | 82.18 | 83.59 | -2.58% | 15,596 | 131,469,249 |
| 2024-04-17 | 83.5 | 87.27 | 82.22 | 85.8 | +4.74% | 20,463 | 173,953,455 |
| 2024-04-16 | 85.75 | 86.29 | 81.53 | 81.92 | -4.64% | 18,513 | 154,184,289 |
| 2024-04-15 | 87.2 | 89.2 | 84 | 85.91 | -1.33% | 19,150 | 166,184,855 |
| 2024-04-12 | 89 | 90.27 | 86.76 | 87.07 | -2.23% | 16,200 | 142,494,113 |
| 2024-04-11 | 90.9 | 91.85 | 88.08 | 89.06 | -2.13% | 11,767 | 106,117,787 |
| 2024-04-10 | 94.02 | 94.34 | 90.29 | 91 | -3.57% | 12,673 | 115,812,075 |
| 2024-04-09 | 94.12 | 95.26 | 92.51 | 94.37 | -0.35% | 12,155 | 114,119,746 |
| 2024-04-08 | 98.17 | 98.17 | 94.51 | 94.7 | -3.72% | 16,556 | 158,359,098 |
| 2024-04-03 | 98.9 | 100.72 | 97.65 | 98.36 | -0.93% | 13,793 | 135,984,849 |
| 2024-04-02 | 98.29 | 101.3 | 96.8 | 99.28 | +0.99% | 20,862 | 206,994,747 |
| 2024-04-01 | 101.25 | 102.6 | 97.4 | 98.31 | -2.08% | 28,969 | 287,778,237 |
| 2024-03-29 | 94.03 | 101.48 | 93 | 100.4 | +6.68% | 25,139 | 244,978,403 |
| 2024-03-28 | 93.98 | 96.4 | 92.5 | 94.11 | +0.19% | 16,365 | 155,098,074 |
| 2024-03-27 | 99.39 | 99.39 | 93.3 | 93.93 | -5.19% | 18,750 | 178,521,445 |
| 2024-03-26 | 102.72 | 103.98 | 98.5 | 99.07 | -3.84% | 21,834 | 219,646,042 |
| 2024-03-25 | 106.96 | 107.77 | 103 | 103.03 | -4.62% | 18,641 | 195,581,950 |
| 2024-03-22 | 107.95 | 111 | 105.17 | 108.02 | +0.95% | 24,965 | 270,704,224 |
| 2024-03-21 | 111.12 | 114.28 | 106.15 | 107 | -4.45% | 27,076 | 295,678,608 |
| 2024-03-20 | 113.4 | 115.58 | 108.65 | 111.98 | +0.91% | 26,543 | 296,882,480 |
| 2024-03-19 | 109.82 | 112.96 | 108 | 110.97 | +1.05% | 26,468 | 292,791,284 |
| 2024-03-18 | 105 | 111.51 | 105 | 109.82 | +6.62% | 36,797 | 401,313,108 |
| 2024-03-15 | 103.04 | 104.49 | 101.32 | 103 | -0.43% | 17,487 | 180,030,190 |
| 2024-03-14 | 104.95 | 105.92 | 102.15 | 103.44 | -2.05% | 18,398 | 190,980,405 |
| 2024-03-13 | 104.98 | 108.3 | 103.98 | 105.6 | +1.38% | 26,774 | 285,368,892 |
| 2024-03-12 | 105.88 | 108.4 | 103.08 | 104.16 | -0.85% | 26,910 | 282,357,281 |
| 2024-03-11 | 106.42 | 107.9 | 102.02 | 105.05 | -1.27% | 37,366 | 391,312,891 |
| 2024-03-08 | 104.3 | 108.35 | 103.01 | 106.4 | +2.11% | 55,318 | 586,574,823 |
| 2024-03-07 | 105 | 106.95 | 102.3 | 104.2 | -1.29% | 28,031 | 293,572,600 |
| 2024-03-06 | 108.22 | 108.22 | 100.29 | 105.56 | -2.46% | 29,016 | 302,550,540 |
| 2024-03-05 | 111.23 | 113 | 105.98 | 108.22 | -5.07% | 29,769 | 324,069,306 |
| 2024-03-04 | 116.45 | 119.41 | 112.18 | 114 | -2.3% | 18,556 | 213,473,675 |
| 2024-03-01 | 115.99 | 118.65 | 113.74 | 116.68 | +0.59% | 15,106 | 175,378,084 |
| 2024-02-29 | 109.5 | 116.12 | 109.5 | 115.99 | +7.06% | 21,161 | 240,461,024 |
| 2024-02-28 | 115.77 | 120.95 | 107.31 | 108.34 | -6.42% | 22,780 | 262,995,607 |
| 2024-02-27 | 112 | 116.5 | 109.05 | 115.77 | +3.24% | 19,224 | 217,530,093 |
| 2024-02-26 | 111.08 | 115.6 | 107.5 | 112.14 | +1.21% | 19,912 | 221,583,000 |
| 2024-02-23 | 109.77 | 110.8 | 106.62 | 110.8 | +1.21% | 15,042 | 163,223,703 |
| 2024-02-22 | 108.08 | 111.31 | 106.5 | 109.47 | +0.15% | 14,343 | 156,118,940 |
| 2024-02-21 | 108.22 | 114 | 106.2 | 109.31 | +0.59% | 13,335 | 147,557,609 |
| 2024-02-20 | 107.63 | 109.98 | 105.61 | 108.67 | -0.65% | 15,638 | 167,834,208 |
| 2024-02-19 | 112 | 115.5 | 107.61 | 109.38 | -1.71% | 17,836 | 196,457,611 |
| 2024-02-08 | 110.18 | 126.66 | 110.18 | 111.28 | -0.27% | 24,425 | 289,118,850 |
| 2024-02-07 | 106.68 | 112.86 | 106 | 111.58 | +5.96% | 29,173 | 320,460,227 |
| 2024-02-06 | 87.3 | 105.5 | 86 | 105.3 | +19.39% | 28,797 | 283,452,622 |
| 2024-02-05 | 95.72 | 95.86 | 84.12 | 88.2 | -7.58% | 24,966 | 222,036,301 |
| 2024-02-02 | 100.96 | 101.16 | 91.55 | 95.43 | -5.11% | 22,764 | 219,678,835 |
| 2024-02-01 | 102 | 104.45 | 100.05 | 100.57 | -2.45% | 16,463 | 168,046,461 |
| 2024-01-31 | 109.68 | 109.68 | 103.07 | 103.1 | -3.97% | 15,011 | 158,482,554 |
| 2024-01-30 | 112.57 | 113.45 | 107 | 107.36 | -4.71% | 13,868 | 152,051,682 |
| 2024-01-29 | 118.2 | 120.78 | 111.56 | 112.67 | -4.34% | 18,007 | 205,931,385 |
| 2024-01-26 | 126.55 | 127.49 | 117.06 | 117.78 | -7.41% | 17,038 | 205,162,602 |
| 2024-01-25 | 125.64 | 129.75 | 123.74 | 127.21 | +1.22% | 9,978 | 126,257,396 |
| 2024-01-24 | 127.32 | 128.59 | 121.2 | 125.68 | -1.31% | 15,303 | 189,488,412 |
| 2024-01-23 | 130.86 | 130.87 | 126.37 | 127.35 | -1.29% | 11,861 | 151,626,097 |
| 2024-01-22 | 139.17 | 141.68 | 128 | 129.02 | -6.78% | 11,818 | 157,988,540 |
| 2024-01-19 | 140.97 | 143.96 | 138.41 | 138.41 | -1.91% | 5,253 | 74,101,877 |
| 2024-01-18 | 140 | 141.43 | 136.01 | 141.11 | +0.43% | 8,185 | 113,302,557 |
| 2024-01-17 | 145.9 | 149.41 | 140.51 | 140.51 | -5.16% | 5,056 | 72,886,103 |
| 2024-01-16 | 143.28 | 149.99 | 142.28 | 148.16 | +2% | 9,777 | 142,186,811 |
| 2024-01-15 | 140.5 | 147.76 | 140.01 | 145.25 | +2.36% | 10,945 | 158,558,108 |
| 2024-01-12 | 144.76 | 145.71 | 141.68 | 141.9 | -2.27% | 3,870 | 55,436,349 |
| 2024-01-11 | 140.94 | 146.47 | 140.03 | 145.2 | +3% | 11,137 | 160,022,592 |
| 2024-01-10 | 141.82 | 146.6 | 140.6 | 140.97 | -1.58% | 6,730 | 96,084,748 |
| 2024-01-09 | 147.1 | 149.39 | 141.41 | 143.24 | -2.84% | 10,700 | 154,363,078 |
| 2024-01-08 | 153.15 | 155.37 | 145.2 | 147.43 | -5.92% | 18,173 | 270,409,773 |
| 2024-01-05 | 159.4 | 160.35 | 155.2 | 156.71 | -2.09% | 7,440 | 117,110,254 |
| 2024-01-04 | 165.38 | 165.38 | 157.08 | 160.05 | -3.26% | 10,400 | 166,378,885 |
| 2024-01-03 | 170.12 | 171 | 162.63 | 165.44 | -2.75% | 8,675 | 145,559,596 |
| 2024-01-02 | 166.34 | 170.8 | 164.19 | 170.12 | +1.96% | 7,383 | 124,657,121 |
| 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：