股票概览
78.45
-0.73%
-0.58
78.9
开盘价
80.53
最高价
78.09
最低价
14,212
成交量
数据更新至: 2024-05-20
技术指标
77.80
MA5 (5日均线)
78.21
MA10 (10日均线)
80.01
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 | 78.9 | 80.53 | 78.09 | 78.45 | -0.73% | 14,212 | 112,608,003 |
| 2024-05-17 | 77.05 | 79.18 | 76.65 | 79.03 | +1.55% | 11,660 | 91,137,545 |
| 2024-05-16 | 76.98 | 77.82 | 75.75 | 77.82 | +2.31% | 12,332 | 94,886,115 |
| 2024-05-15 | 77.5 | 77.99 | 75.61 | 76.06 | -2.01% | 10,946 | 84,016,007 |
| 2024-05-14 | 78.04 | 78.77 | 76.88 | 77.62 | +0.95% | 11,665 | 90,694,965 |
| 2024-05-13 | 77.4 | 78.56 | 76.46 | 76.89 | -1.23% | 12,130 | 93,825,020 |
| 2024-05-10 | 80.55 | 80.9 | 77.6 | 77.85 | -3.29% | 21,198 | 166,386,573 |
| 2024-05-09 | 78.28 | 81.47 | 78.28 | 80.5 | +2.82% | 19,733 | 158,718,275 |
| 2024-05-08 | 79 | 80.25 | 78.08 | 78.29 | -1.58% | 15,246 | 120,390,289 |
| 2024-05-07 | 82.35 | 82.79 | 79 | 79.55 | -3.82% | 23,088 | 186,208,716 |
| 2024-05-06 | 83.43 | 83.89 | 81.85 | 82.71 | +0.85% | 16,004 | 132,811,878 |
| 2024-04-30 | 83.53 | 84.39 | 81.84 | 82.01 | -2.24% | 18,081 | 149,660,429 |
| 2024-04-29 | 81 | 84.8 | 80.33 | 83.89 | -0.6% | 31,106 | 258,002,428 |
| 2024-04-26 | 81.48 | 84.47 | 81 | 84.4 | +3.63% | 18,872 | 156,772,954 |
| 2024-04-25 | 81.9 | 82.78 | 80.67 | 81.44 | -0.28% | 10,630 | 86,993,578 |
| 2024-04-24 | 81.43 | 82.75 | 81.03 | 81.67 | +0.37% | 14,017 | 114,633,906 |
| 2024-04-23 | 81.13 | 82.48 | 80.2 | 81.37 | +0.57% | 12,060 | 98,059,499 |
| 2024-04-22 | 77.3 | 81.5 | 77.02 | 80.91 | +4.02% | 17,346 | 138,908,508 |
| 2024-04-19 | 81.09 | 81.74 | 77.78 | 77.78 | -5.15% | 17,007 | 135,038,835 |
| 2024-04-18 | 82.2 | 83.51 | 81.66 | 82 | -1.05% | 13,950 | 115,201,388 |
| 2024-04-17 | 80.94 | 82.87 | 79.2 | 82.87 | +3.69% | 17,732 | 145,133,858 |
| 2024-04-16 | 82.04 | 82.86 | 79.65 | 79.92 | -2.43% | 16,846 | 136,660,112 |
| 2024-04-15 | 79.99 | 83.29 | 79.51 | 81.91 | +3.66% | 18,986 | 155,416,642 |
| 2024-04-12 | 80 | 80.78 | 78.91 | 79.02 | -1% | 8,781 | 70,082,882 |
| 2024-04-11 | 80.5 | 81.54 | 79.39 | 79.82 | -1.2% | 10,753 | 86,529,534 |
| 2024-04-10 | 83 | 83.69 | 80.55 | 80.79 | -2.66% | 10,632 | 86,822,466 |
| 2024-04-09 | 82.04 | 83.3 | 81.62 | 83 | +0.24% | 12,930 | 106,732,388 |
| 2024-04-08 | 84.63 | 86.38 | 82.55 | 82.8 | -2.19% | 13,176 | 111,104,874 |
| 2024-04-03 | 85.31 | 86.84 | 84.45 | 84.65 | -1.23% | 13,850 | 118,430,123 |
| 2024-04-02 | 86.66 | 87.18 | 84.63 | 85.7 | -1.79% | 13,417 | 114,894,476 |
| 2024-04-01 | 87.76 | 88.37 | 86.8 | 87.26 | +0.53% | 12,189 | 106,739,691 |
| 2024-03-29 | 84.1 | 87.98 | 83.88 | 86.8 | +2.59% | 16,899 | 144,500,530 |
| 2024-03-28 | 84.01 | 86.48 | 84.01 | 84.61 | +0.99% | 17,652 | 150,606,994 |
| 2024-03-27 | 86.35 | 86.95 | 83.67 | 83.78 | -3.03% | 17,334 | 148,074,713 |
| 2024-03-26 | 88.15 | 89.66 | 85.81 | 86.4 | -1.82% | 23,164 | 202,272,310 |
| 2024-03-25 | 94.2 | 94.2 | 87.01 | 88 | -6.6% | 40,831 | 366,477,466 |
| 2024-03-22 | 93 | 97.71 | 93 | 94.22 | +1.28% | 42,864 | 409,402,331 |
| 2024-03-21 | 92.01 | 95.3 | 90.58 | 93.03 | +2.91% | 38,369 | 357,335,849 |
| 2024-03-20 | 90.11 | 91.42 | 89.89 | 90.4 | -0.01% | 11,394 | 103,256,508 |
| 2024-03-19 | 92.94 | 93.12 | 90.4 | 90.41 | -2.72% | 18,352 | 168,552,250 |
| 2024-03-18 | 92.8 | 93.2 | 90.1 | 92.94 | +0.09% | 24,289 | 222,542,642 |
| 2024-03-15 | 93.39 | 93.4 | 91.21 | 92.86 | -0.29% | 14,172 | 130,850,339 |
| 2024-03-14 | 93.4 | 94.54 | 91.77 | 93.13 | -1.26% | 12,112 | 112,811,077 |
| 2024-03-13 | 96.22 | 96.88 | 94.06 | 94.32 | -1.01% | 13,342 | 126,995,186 |
| 2024-03-12 | 95 | 97.1 | 94.67 | 95.28 | +0.32% | 14,602 | 139,633,427 |
| 2024-03-11 | 92 | 95.21 | 91.22 | 94.98 | +2.48% | 20,653 | 193,380,988 |
| 2024-03-08 | 93.27 | 95.6 | 92.6 | 92.68 | -0.48% | 27,588 | 258,576,936 |
| 2024-03-07 | 95 | 98.22 | 93.08 | 93.13 | -1.18% | 20,157 | 192,372,969 |
| 2024-03-06 | 94.13 | 95.88 | 92.09 | 94.24 | +0.1% | 17,709 | 166,507,528 |
| 2024-03-05 | 96.52 | 96.59 | 93.61 | 94.15 | -2.55% | 21,069 | 199,743,626 |
| 2024-03-04 | 96.01 | 97.88 | 94.5 | 96.61 | +0.37% | 23,857 | 229,405,314 |
| 2024-03-01 | 97 | 98.54 | 94.18 | 96.25 | -2.02% | 35,691 | 343,491,491 |
| 2024-02-29 | 90.5 | 98.23 | 90.2 | 98.23 | +12.84% | 46,524 | 437,017,877 |
| 2024-02-28 | 91.78 | 92.33 | 86.94 | 87.05 | -5.33% | 25,906 | 232,516,587 |
| 2024-02-27 | 86.07 | 92.12 | 85.9 | 91.95 | +5.82% | 27,812 | 248,112,667 |
| 2024-02-26 | 86.55 | 87.76 | 85.67 | 86.89 | +0.61% | 19,954 | 173,255,237 |
| 2024-02-23 | 86.8 | 86.8 | 84.09 | 86.36 | +0.89% | 17,685 | 151,173,230 |
| 2024-02-22 | 86.68 | 86.9 | 84.7 | 85.6 | -0.81% | 18,033 | 154,640,042 |
| 2024-02-21 | 85.47 | 88.25 | 84.71 | 86.3 | +0.58% | 17,082 | 148,534,528 |
| 2024-02-20 | 86.09 | 86.6 | 84.5 | 85.8 | -1.06% | 13,363 | 113,956,928 |
| 2024-02-19 | 90.15 | 90.49 | 85 | 86.72 | -0.57% | 22,281 | 192,699,490 |
| 2024-02-08 | 85.5 | 93.64 | 85.47 | 87.22 | +1.38% | 24,515 | 220,818,460 |
| 2024-02-07 | 79.4 | 86.68 | 79.33 | 86.03 | +7.58% | 32,970 | 278,003,500 |
| 2024-02-06 | 74 | 79.97 | 71.35 | 79.97 | +9.55% | 24,526 | 186,772,276 |
| 2024-02-05 | 74 | 74.74 | 68.8 | 73 | -1.4% | 20,787 | 149,654,769 |
| 2024-02-02 | 78.5 | 78.5 | 71.77 | 74.04 | -4.83% | 18,725 | 141,225,175 |
| 2024-02-01 | 77.22 | 79.85 | 75.01 | 77.8 | +0.36% | 16,263 | 126,523,499 |
| 2024-01-31 | 76.86 | 79.69 | 76.77 | 77.52 | -0.64% | 15,985 | 124,930,794 |
| 2024-01-30 | 80.42 | 81.3 | 78 | 78.02 | -3.45% | 13,561 | 107,661,368 |
| 2024-01-29 | 82.39 | 85.98 | 80.6 | 80.81 | -1.93% | 22,408 | 185,185,188 |
| 2024-01-26 | 88.2 | 88.2 | 81.73 | 82.4 | -11.68% | 37,235 | 311,623,291 |
| 2024-01-25 | 90.3 | 93.61 | 89.2 | 93.3 | +3.32% | 12,737 | 116,894,849 |
| 2024-01-24 | 92.17 | 92.49 | 88.41 | 90.3 | -1.26% | 11,536 | 103,831,855 |
| 2024-01-23 | 87.37 | 92.45 | 87.3 | 91.45 | +4.75% | 15,976 | 144,514,232 |
| 2024-01-22 | 92.1 | 92.62 | 87.15 | 87.3 | -5.42% | 12,794 | 115,145,127 |
| 2024-01-19 | 92.72 | 94.55 | 92.19 | 92.3 | -0.36% | 10,332 | 96,455,769 |
| 2024-01-18 | 91.78 | 92.98 | 89.66 | 92.63 | +0.58% | 12,401 | 113,145,329 |
| 2024-01-17 | 96.36 | 96.99 | 92.1 | 92.1 | -4.92% | 13,355 | 126,780,564 |
| 2024-01-16 | 96.28 | 98.88 | 95 | 96.87 | +0.4% | 9,746 | 94,079,073 |
| 2024-01-15 | 95.08 | 97.98 | 94.44 | 96.48 | +0.5% | 7,471 | 72,045,734 |
| 2024-01-12 | 96.41 | 97.87 | 95.95 | 96 | -0.28% | 7,790 | 75,447,849 |
| 2024-01-11 | 95.39 | 97.15 | 94.58 | 96.27 | +0.91% | 10,627 | 102,144,628 |
| 2024-01-10 | 95.99 | 99.54 | 95.4 | 95.4 | +1.49% | 15,881 | 154,433,316 |
| 2024-01-09 | 96.06 | 97.2 | 93.41 | 94 | -1.95% | 9,644 | 91,505,067 |
| 2024-01-08 | 98 | 99.9 | 95.73 | 95.87 | -2.97% | 9,381 | 90,563,124 |
| 2024-01-05 | 100.98 | 101.2 | 98.5 | 98.8 | -1.41% | 6,123 | 61,026,758 |
| 2024-01-04 | 101.17 | 101.8 | 99.61 | 100.21 | -1.12% | 6,084 | 61,134,185 |
| 2024-01-03 | 101.65 | 102.9 | 99.9 | 101.34 | -0.45% | 10,735 | 108,444,644 |
| 2024-01-02 | 104.7 | 104.7 | 101.7 | 101.8 | -2.5% | 10,249 | 105,306,895 |
| 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：