股票概览
78.08
-0.67%
-0.53
78.05
开盘价
80.25
最高价
77.53
最低价
6,342
成交量
数据更新至: 2024-05-20
技术指标
80.27
MA5 (5日均线)
80.11
MA10 (10日均线)
81.22
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 | 78.05 | 80.25 | 77.53 | 78.08 | -0.67% | 6,342 | 49,781,029 |
| 2024-05-17 | 79.34 | 79.34 | 77.58 | 78.61 | -0.58% | 6,520 | 50,945,078 |
| 2024-05-16 | 83.83 | 84.99 | 79 | 79.07 | -5.54% | 12,372 | 99,802,056 |
| 2024-05-15 | 82.96 | 87.5 | 82.24 | 83.71 | +2.21% | 9,550 | 81,249,904 |
| 2024-05-14 | 80.99 | 84.44 | 80.66 | 81.9 | +0.12% | 8,866 | 73,266,862 |
| 2024-05-13 | 78.39 | 84.88 | 78 | 81.8 | +3.31% | 10,088 | 82,115,922 |
| 2024-05-10 | 79.16 | 79.9 | 77.64 | 79.18 | +0.8% | 6,865 | 54,103,633 |
| 2024-05-09 | 79.08 | 80.33 | 78.18 | 78.55 | -1.36% | 6,284 | 49,640,973 |
| 2024-05-08 | 79.7 | 80.78 | 79.2 | 79.63 | -1.17% | 5,484 | 43,795,784 |
| 2024-05-07 | 78.79 | 81.95 | 78.44 | 80.57 | +1.94% | 8,874 | 71,455,145 |
| 2024-05-06 | 80.5 | 81.07 | 78.38 | 79.04 | -3.65% | 17,082 | 136,284,013 |
| 2024-04-30 | 81.44 | 83.43 | 74.3 | 82.03 | -1.68% | 21,316 | 165,667,473 |
| 2024-04-29 | 83.07 | 84.4 | 82.13 | 83.43 | +0.64% | 3,773 | 31,462,719 |
| 2024-04-26 | 80.96 | 84.5 | 80.96 | 82.9 | +2.35% | 4,437 | 36,821,099 |
| 2024-04-25 | 81.31 | 83.43 | 80.78 | 81 | -2.04% | 4,006 | 32,650,268 |
| 2024-04-24 | 83.96 | 83.98 | 81.28 | 82.69 | -1.79% | 5,107 | 42,111,828 |
| 2024-04-23 | 82.9 | 84.99 | 80 | 84.2 | +1.59% | 6,458 | 53,306,756 |
| 2024-04-22 | 81.26 | 83.83 | 80.72 | 82.88 | +1.22% | 3,466 | 28,723,973 |
| 2024-04-19 | 82.52 | 83.42 | 79.59 | 81.88 | -1.56% | 5,206 | 42,451,682 |
| 2024-04-18 | 82.3 | 84.9 | 81.12 | 83.18 | +0.95% | 6,674 | 55,648,081 |
| 2024-04-17 | 82.47 | 82.6 | 80.47 | 82.4 | +3.56% | 7,881 | 64,103,893 |
| 2024-04-16 | 82.57 | 83.96 | 79.5 | 79.57 | -3.94% | 8,187 | 66,228,791 |
| 2024-04-15 | 86.45 | 87.22 | 81.2 | 82.83 | -4.19% | 11,034 | 92,613,750 |
| 2024-04-12 | 87.5 | 88.99 | 86 | 86.45 | -1.73% | 10,720 | 93,586,671 |
| 2024-04-11 | 83.44 | 89.8 | 82.73 | 87.97 | +4.99% | 11,599 | 101,011,696 |
| 2024-04-10 | 83.44 | 84.21 | 82.18 | 83.79 | +0.04% | 2,762 | 23,026,519 |
| 2024-04-09 | 82.01 | 84.11 | 81.1 | 83.76 | +0.9% | 4,422 | 36,707,275 |
| 2024-04-08 | 78.78 | 83.1 | 78.78 | 83.01 | +5.08% | 12,118 | 98,605,951 |
| 2024-04-03 | 81.84 | 81.84 | 77.92 | 79 | -3.73% | 9,506 | 75,246,002 |
| 2024-04-02 | 82.28 | 84.48 | 81 | 82.06 | -1.03% | 7,642 | 63,282,030 |
| 2024-04-01 | 82.19 | 83.13 | 80.38 | 82.91 | +0.73% | 7,598 | 62,349,553 |
| 2024-03-29 | 77.9 | 83.3 | 77.52 | 82.31 | +5.65% | 9,589 | 77,604,615 |
| 2024-03-28 | 76.58 | 78.98 | 75.81 | 77.91 | +1.74% | 6,460 | 50,357,474 |
| 2024-03-27 | 77.77 | 78.65 | 76.58 | 76.58 | -1.98% | 5,905 | 45,867,015 |
| 2024-03-26 | 77.94 | 78.99 | 77.15 | 78.13 | +0.59% | 6,887 | 53,695,911 |
| 2024-03-25 | 78.26 | 79.44 | 77.3 | 77.67 | -1.04% | 5,977 | 46,922,258 |
| 2024-03-22 | 78.88 | 79.69 | 77.8 | 78.49 | -1.54% | 6,486 | 50,940,764 |
| 2024-03-21 | 78 | 79.98 | 77.54 | 79.72 | +1.57% | 6,652 | 52,401,300 |
| 2024-03-20 | 79.14 | 79.9 | 76.64 | 78.49 | -1.86% | 10,067 | 78,461,516 |
| 2024-03-19 | 80.5 | 80.99 | 78.23 | 79.98 | -0.46% | 7,667 | 60,895,891 |
| 2024-03-18 | 79 | 81.93 | 78.52 | 80.35 | +1.71% | 7,905 | 63,286,496 |
| 2024-03-15 | 78.71 | 80.75 | 77.14 | 79 | -0.08% | 8,121 | 63,784,448 |
| 2024-03-14 | 78.59 | 81.49 | 78.14 | 79.06 | -0.18% | 10,717 | 85,447,024 |
| 2024-03-13 | 74.06 | 80.76 | 73.94 | 79.2 | +6.9% | 16,569 | 129,526,652 |
| 2024-03-12 | 75.15 | 76.9 | 73.3 | 74.09 | -1.44% | 8,355 | 62,412,865 |
| 2024-03-11 | 72.75 | 75.58 | 71.18 | 75.17 | +3.84% | 12,860 | 95,436,628 |
| 2024-03-08 | 72.19 | 73.15 | 70.78 | 72.39 | -0.1% | 10,644 | 76,328,023 |
| 2024-03-07 | 73 | 75.67 | 72.01 | 72.46 | -1.62% | 10,714 | 78,868,896 |
| 2024-03-06 | 70.22 | 73.8 | 69.13 | 73.65 | +4.82% | 18,345 | 133,353,879 |
| 2024-03-05 | 71 | 72.99 | 70.06 | 70.26 | -1.07% | 10,960 | 78,036,794 |
| 2024-03-04 | 65.5 | 74.97 | 65.5 | 71.02 | +8.89% | 21,210 | 151,380,270 |
| 2024-03-01 | 63.98 | 66.81 | 63.33 | 65.22 | +2.71% | 10,253 | 67,019,451 |
| 2024-02-29 | 61.58 | 63.5 | 61.3 | 63.5 | +2.4% | 5,682 | 35,721,840 |
| 2024-02-28 | 65.45 | 66.16 | 62.01 | 62.01 | -5.47% | 7,712 | 49,387,389 |
| 2024-02-27 | 64.3 | 65.95 | 63.2 | 65.6 | +1.77% | 6,694 | 43,497,994 |
| 2024-02-26 | 62.1 | 65.08 | 62.1 | 64.46 | +4.98% | 10,041 | 64,194,023 |
| 2024-02-23 | 61.77 | 62.44 | 60.19 | 61.4 | -0.65% | 6,609 | 40,351,153 |
| 2024-02-22 | 61.99 | 62.36 | 61.16 | 61.8 | -0.26% | 4,243 | 26,116,644 |
| 2024-02-21 | 59.02 | 62.88 | 58.6 | 61.96 | +4.12% | 10,227 | 63,169,512 |
| 2024-02-20 | 60.43 | 60.43 | 58.68 | 59.51 | -1.47% | 5,430 | 32,309,204 |
| 2024-02-19 | 62.8 | 62.98 | 59.51 | 60.4 | -1.44% | 8,837 | 53,799,514 |
| 2024-02-08 | 59.67 | 62.93 | 58.68 | 61.28 | +2.37% | 7,417 | 45,766,520 |
| 2024-02-07 | 56.1 | 60.85 | 56.1 | 59.86 | +5.65% | 8,087 | 47,923,028 |
| 2024-02-06 | 51.35 | 57.59 | 51.02 | 56.66 | +8.54% | 5,658 | 30,896,982 |
| 2024-02-05 | 53.86 | 55.23 | 50.5 | 52.2 | -3.48% | 6,831 | 36,035,436 |
| 2024-02-02 | 55.3 | 55.99 | 52.82 | 54.08 | -2.21% | 5,334 | 28,812,184 |
| 2024-02-01 | 55.6 | 56.5 | 52.98 | 55.3 | -1.51% | 9,289 | 51,110,676 |
| 2024-01-31 | 58 | 58.8 | 55.6 | 56.15 | -4.52% | 6,338 | 35,958,320 |
| 2024-01-30 | 59.31 | 61 | 58.65 | 58.81 | -2.24% | 4,555 | 27,127,874 |
| 2024-01-29 | 60.5 | 61.69 | 60 | 60.16 | +0.28% | 6,688 | 40,664,376 |
| 2024-01-26 | 61.78 | 63 | 59.08 | 59.99 | -1.45% | 8,869 | 54,612,304 |
| 2024-01-25 | 58.12 | 60.88 | 57 | 60.87 | +5.53% | 9,534 | 56,997,242 |
| 2024-01-24 | 59.23 | 60.06 | 56 | 57.68 | -2.62% | 7,012 | 40,364,761 |
| 2024-01-23 | 59.72 | 60.11 | 57.3 | 59.23 | -0.85% | 7,092 | 41,850,491 |
| 2024-01-22 | 62.98 | 63.38 | 58.6 | 59.74 | -4.61% | 7,427 | 45,027,733 |
| 2024-01-19 | 63.28 | 64.38 | 62.57 | 62.63 | -1.03% | 9,527 | 60,269,882 |
| 2024-01-18 | 62 | 63.6 | 60.71 | 63.28 | +2.23% | 9,511 | 58,942,960 |
| 2024-01-17 | 61.13 | 64.39 | 61.13 | 61.9 | +1.34% | 10,570 | 66,654,356 |
| 2024-01-16 | 61.11 | 61.78 | 60 | 61.08 | -0.23% | 4,789 | 29,094,488 |
| 2024-01-15 | 60 | 62.48 | 59.56 | 61.22 | +2.22% | 7,158 | 44,071,525 |
| 2024-01-12 | 59.81 | 61.65 | 59.42 | 59.89 | -0.1% | 5,958 | 35,999,271 |
| 2024-01-11 | 58.77 | 60.3 | 58.23 | 59.95 | +2.01% | 5,430 | 32,330,398 |
| 2024-01-10 | 59.22 | 59.89 | 58.39 | 58.77 | -1.56% | 6,291 | 37,163,118 |
| 2024-01-09 | 62.03 | 62.44 | 58 | 59.7 | -3.71% | 13,753 | 82,367,036 |
| 2024-01-08 | 66 | 66 | 62 | 62 | -3.89% | 5,251 | 33,037,395 |
| 2024-01-05 | 68.08 | 68.48 | 63.81 | 64.51 | -5.76% | 9,862 | 64,982,423 |
| 2024-01-04 | 70 | 70 | 68.2 | 68.45 | -2.27% | 3,076 | 21,185,008 |
| 2024-01-03 | 70.05 | 70.56 | 69.33 | 70.04 | -0.14% | 3,803 | 26,572,607 |
| 2024-01-02 | 71.58 | 71.58 | 70.06 | 70.14 | -2.08% | 2,935 | 20,727,661 |
| 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：