股票概览
87.82
+1%
+0.87
86.83
开盘价
89.59
最高价
86.68
最低价
25,789
成交量
数据更新至: 2024-03-29
技术指标
88.30
MA5 (5日均线)
91.39
MA10 (10日均线)
90.97
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 | 86.83 | 89.59 | 86.68 | 87.82 | +1% | 25,789 | 227,152,949 |
| 2024-03-28 | 87.01 | 89.81 | 86.2 | 86.95 | -0.18% | 38,598 | 338,331,435 |
| 2024-03-27 | 91.44 | 91.91 | 87.11 | 87.11 | -5.93% | 36,003 | 322,415,603 |
| 2024-03-26 | 87.6 | 94.78 | 87.6 | 92.6 | +6.44% | 57,647 | 524,309,841 |
| 2024-03-25 | 89.3 | 90.41 | 86.98 | 87 | -3.71% | 34,844 | 307,605,740 |
| 2024-03-22 | 92.88 | 93.48 | 89.28 | 90.35 | -2.9% | 38,381 | 348,135,203 |
| 2024-03-21 | 94.88 | 95.72 | 92.5 | 93.05 | -2.46% | 32,848 | 307,434,224 |
| 2024-03-20 | 94.94 | 97.39 | 94.5 | 95.4 | -0.3% | 25,730 | 246,181,191 |
| 2024-03-19 | 98 | 99.35 | 95.69 | 95.69 | -2.24% | 32,962 | 318,960,010 |
| 2024-03-18 | 96.5 | 99.18 | 95.61 | 97.88 | +2.87% | 51,753 | 505,734,995 |
| 2024-03-15 | 96 | 96.49 | 92.44 | 95.15 | -1.2% | 51,108 | 480,991,802 |
| 2024-03-14 | 98.96 | 99.9 | 95.12 | 96.31 | -3.12% | 43,874 | 426,190,481 |
| 2024-03-13 | 97.47 | 101.98 | 97.01 | 99.41 | -0.31% | 54,976 | 548,566,777 |
| 2024-03-12 | 100.8 | 102.69 | 97.6 | 99.72 | +0.12% | 91,694 | 914,573,417 |
| 2024-03-11 | 85 | 99.6 | 85 | 99.6 | +20% | 136,891 | 1,265,849,760 |
| 2024-03-08 | 81.09 | 84.13 | 80.56 | 83 | +3.03% | 46,637 | 384,194,733 |
| 2024-03-07 | 84.67 | 85.48 | 80.56 | 80.56 | -4.33% | 39,512 | 324,932,538 |
| 2024-03-06 | 82.62 | 86.91 | 81.25 | 84.21 | +1.91% | 39,341 | 330,702,008 |
| 2024-03-05 | 84.47 | 84.47 | 81.84 | 82.63 | -2.81% | 37,659 | 311,754,637 |
| 2024-03-04 | 85.49 | 87.74 | 84.75 | 85.02 | -1.12% | 32,049 | 275,320,341 |
| 2024-03-01 | 85.7 | 87.7 | 85 | 85.98 | +1.38% | 41,518 | 357,621,919 |
| 2024-02-29 | 81.21 | 86.88 | 81.13 | 84.81 | +2.09% | 58,342 | 493,780,568 |
| 2024-02-28 | 86.98 | 91.5 | 83 | 83.07 | -2.84% | 71,852 | 634,670,651 |
| 2024-02-27 | 82.3 | 85.5 | 82.2 | 85.5 | +2.76% | 37,730 | 316,925,527 |
| 2024-02-26 | 84.3 | 84.78 | 81.58 | 83.2 | -1.29% | 40,952 | 339,887,705 |
| 2024-02-23 | 82.6 | 84.73 | 82.55 | 84.29 | +2.05% | 32,933 | 275,594,571 |
| 2024-02-22 | 82 | 84.4 | 81.31 | 82.6 | +0.05% | 27,556 | 226,796,255 |
| 2024-02-21 | 80 | 84.96 | 79.18 | 82.56 | +2.17% | 39,470 | 326,800,332 |
| 2024-02-20 | 80.01 | 81 | 78.79 | 80.81 | +0.32% | 28,830 | 229,660,273 |
| 2024-02-19 | 82 | 82.46 | 79.33 | 80.55 | -1.77% | 32,344 | 261,332,569 |
| 2024-02-08 | 81.02 | 84.86 | 80.08 | 82 | +1.43% | 45,350 | 375,635,753 |
| 2024-02-07 | 75.08 | 81.5 | 75 | 80.84 | +9.27% | 63,301 | 497,515,656 |
| 2024-02-06 | 67.67 | 74.71 | 66.51 | 73.98 | +8.95% | 54,681 | 386,241,980 |
| 2024-02-05 | 73.61 | 74.24 | 64.67 | 67.9 | -7.76% | 56,956 | 393,153,245 |
| 2024-02-02 | 79.83 | 80.64 | 71.78 | 73.61 | -7.56% | 56,354 | 423,652,893 |
| 2024-02-01 | 78.98 | 81.68 | 78.78 | 79.63 | -0.19% | 28,085 | 225,955,454 |
| 2024-01-31 | 81.63 | 84.28 | 79.7 | 79.78 | -2.46% | 36,109 | 296,294,252 |
| 2024-01-30 | 81.72 | 85.79 | 81.17 | 81.79 | -3.32% | 31,715 | 264,476,760 |
| 2024-01-29 | 95 | 95 | 84.6 | 84.6 | -13.55% | 66,958 | 592,423,556 |
| 2024-01-26 | 99.8 | 103 | 97.15 | 97.86 | -2.36% | 29,979 | 300,813,602 |
| 2024-01-25 | 99.29 | 100.86 | 95.8 | 100.23 | +0.94% | 35,933 | 353,366,867 |
| 2024-01-24 | 101 | 101.3 | 95.33 | 99.3 | -0.6% | 35,063 | 343,829,367 |
| 2024-01-23 | 97.9 | 104 | 96 | 99.9 | +2.04% | 38,151 | 381,934,706 |
| 2024-01-22 | 103.76 | 104.14 | 96.84 | 97.9 | -7.5% | 50,694 | 504,953,088 |
| 2024-01-19 | 109.5 | 111.8 | 105.81 | 105.84 | -3.52% | 42,541 | 461,094,279 |
| 2024-01-18 | 106 | 109.98 | 105.66 | 109.7 | +3.31% | 50,831 | 547,238,563 |
| 2024-01-17 | 110.08 | 110.54 | 106.19 | 106.19 | -4.44% | 37,565 | 405,808,888 |
| 2024-01-16 | 108.5 | 111.74 | 107.52 | 111.12 | +2.01% | 48,430 | 531,865,216 |
| 2024-01-15 | 111.01 | 112.68 | 108 | 108.93 | -3.13% | 43,451 | 476,628,125 |
| 2024-01-12 | 113.95 | 115.72 | 111.58 | 112.45 | -1.95% | 72,128 | 820,599,478 |
| 2024-01-11 | 103 | 118 | 102.2 | 114.69 | +11.35% | 107,104 | 1,186,049,744 |
| 2024-01-10 | 98.9 | 104.65 | 98.29 | 103 | +3.59% | 48,797 | 500,837,376 |
| 2024-01-09 | 98 | 102.95 | 94.71 | 99.43 | +2.29% | 43,080 | 429,058,217 |
| 2024-01-08 | 98.6 | 101 | 97.05 | 97.2 | -2.23% | 27,420 | 270,869,077 |
| 2024-01-05 | 100.89 | 103.6 | 98.13 | 99.42 | -1.67% | 30,338 | 307,045,532 |
| 2024-01-04 | 104.2 | 105.39 | 100.11 | 101.11 | -3.5% | 34,698 | 352,750,691 |
| 2024-01-03 | 103.02 | 106.1 | 103.01 | 104.78 | +1.25% | 30,480 | 318,790,020 |
| 2024-01-02 | 105.99 | 106.5 | 103.39 | 103.49 | -2.37% | 27,827 | 290,245,551 |
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：