股票概览
107.99
-0.47%
-0.51
108.33
开盘价
112.36
最高价
106.6
最低价
11,301
成交量
数据更新至: 2024-05-20
技术指标
108.69
MA5 (5日均线)
111.47
MA10 (10日均线)
106.28
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 | 108.33 | 112.36 | 106.6 | 107.99 | -0.47% | 11,301 | 123,771,083 |
| 2024-05-17 | 106.5 | 109.49 | 106.25 | 108.5 | +0.56% | 4,868 | 52,485,535 |
| 2024-05-16 | 107.91 | 109.79 | 106.6 | 107.9 | -0.35% | 5,995 | 64,688,327 |
| 2024-05-15 | 110 | 112.68 | 108.2 | 108.28 | -2.27% | 5,827 | 64,163,552 |
| 2024-05-14 | 112.36 | 113.52 | 110.46 | 110.8 | -1.87% | 7,008 | 78,290,923 |
| 2024-05-13 | 114 | 116.98 | 112.02 | 112.91 | -1.94% | 8,819 | 100,538,581 |
| 2024-05-10 | 121.35 | 122.56 | 114.3 | 115.14 | -3.24% | 9,893 | 115,279,227 |
| 2024-05-09 | 117.87 | 120.69 | 116.01 | 119 | +0.85% | 17,199 | 204,256,492 |
| 2024-05-08 | 106.5 | 124 | 106.5 | 118 | +11.13% | 32,186 | 373,281,122 |
| 2024-05-07 | 108 | 109.76 | 105.11 | 106.18 | -1.68% | 9,063 | 96,848,313 |
| 2024-05-06 | 112 | 112.95 | 107.99 | 107.99 | -3.58% | 14,367 | 158,204,690 |
| 2024-04-30 | 105.05 | 113.6 | 103.5 | 112 | +6.36% | 16,676 | 180,350,231 |
| 2024-04-29 | 99.88 | 106 | 99.88 | 105.3 | +4.71% | 10,237 | 106,811,986 |
| 2024-04-26 | 97 | 103.35 | 96 | 100.56 | +0.57% | 18,338 | 182,532,109 |
| 2024-04-25 | 100 | 101.98 | 97.6 | 99.99 | -0.69% | 8,647 | 86,567,093 |
| 2024-04-24 | 99.87 | 101.38 | 98.14 | 100.68 | +1.19% | 6,240 | 62,389,257 |
| 2024-04-23 | 93.83 | 100.39 | 93.5 | 99.5 | +5.25% | 10,925 | 106,623,269 |
| 2024-04-22 | 93 | 95.44 | 91.02 | 94.54 | +1.24% | 8,896 | 83,522,698 |
| 2024-04-19 | 95.99 | 96.67 | 93 | 93.38 | -3.65% | 9,936 | 93,646,632 |
| 2024-04-18 | 100.08 | 101.95 | 95.5 | 96.92 | -3.4% | 15,251 | 150,397,608 |
| 2024-04-17 | 101.59 | 104 | 99.5 | 100.33 | -1.58% | 11,931 | 120,914,155 |
| 2024-04-16 | 108.2 | 108.5 | 101.51 | 101.94 | -5.79% | 12,045 | 125,324,769 |
| 2024-04-15 | 104.4 | 109.48 | 103.31 | 108.2 | +3.64% | 17,123 | 183,558,055 |
| 2024-04-12 | 105.42 | 107.74 | 103.5 | 104.4 | -1.32% | 13,450 | 141,867,553 |
| 2024-04-11 | 102.44 | 107.55 | 102.44 | 105.8 | +3.01% | 14,758 | 155,597,945 |
| 2024-04-10 | 105.03 | 105.22 | 102.17 | 102.71 | -1.43% | 12,398 | 128,432,689 |
| 2024-04-09 | 100.11 | 104.48 | 99.8 | 104.2 | +4.2% | 11,752 | 120,776,141 |
| 2024-04-08 | 99 | 102.1 | 99 | 100 | 0% | 10,221 | 102,787,198 |
| 2024-04-03 | 102.69 | 105.49 | 100 | 100 | -3.14% | 14,837 | 151,522,408 |
| 2024-04-02 | 103.24 | 104 | 100.33 | 103.24 | -0.5% | 11,984 | 122,336,790 |
| 2024-04-01 | 105.5 | 106.4 | 102 | 103.76 | -0.42% | 12,203 | 126,387,406 |
| 2024-03-29 | 104.99 | 105 | 99.24 | 104.2 | -0.28% | 13,733 | 140,447,035 |
| 2024-03-28 | 105 | 107.68 | 103.16 | 104.49 | 0% | 14,856 | 156,219,249 |
| 2024-03-27 | 108.11 | 109 | 102.99 | 104.49 | -3.3% | 16,701 | 175,520,872 |
| 2024-03-26 | 113.56 | 114.8 | 108 | 108.06 | -5.91% | 22,007 | 242,702,243 |
| 2024-03-25 | 114.9 | 117.2 | 112.23 | 114.85 | -0.13% | 20,457 | 235,567,593 |
| 2024-03-22 | 115.9 | 117.1 | 112.39 | 115 | +0.71% | 20,564 | 236,247,014 |
| 2024-03-21 | 113.12 | 117.55 | 112.2 | 114.19 | +2% | 27,845 | 319,119,495 |
| 2024-03-20 | 103.6 | 116.58 | 103.48 | 111.95 | +7.85% | 35,394 | 389,880,853 |
| 2024-03-19 | 101 | 107.43 | 99.82 | 103.8 | +3.39% | 29,364 | 305,971,391 |
| 2024-03-18 | 98.68 | 101.8 | 97.41 | 100.4 | +2.02% | 17,065 | 169,384,064 |
| 2024-03-15 | 96.2 | 98.5 | 94.29 | 98.41 | +2% | 19,602 | 189,420,085 |
| 2024-03-14 | 94.25 | 98.87 | 94.22 | 96.48 | +2.29% | 27,791 | 268,037,421 |
| 2024-03-13 | 93.9 | 95.95 | 93 | 94.32 | -0.31% | 18,197 | 171,734,750 |
| 2024-03-12 | 89.5 | 96.79 | 88.75 | 94.61 | +6.43% | 29,053 | 273,783,866 |
| 2024-03-11 | 86.33 | 88.89 | 85.12 | 88.89 | +1.51% | 14,557 | 127,257,024 |
| 2024-03-08 | 85.17 | 87.79 | 83.79 | 87.57 | +2.81% | 14,835 | 127,270,340 |
| 2024-03-07 | 88.4 | 89.6 | 85.18 | 85.18 | -3.42% | 11,890 | 103,397,715 |
| 2024-03-06 | 88.02 | 89.89 | 86.11 | 88.2 | -1.18% | 11,414 | 100,247,253 |
| 2024-03-05 | 90.8 | 91.11 | 88.5 | 89.25 | -2.05% | 10,615 | 95,090,603 |
| 2024-03-04 | 92.29 | 94.06 | 90.08 | 91.12 | -2.58% | 16,856 | 154,355,811 |
| 2024-03-01 | 93.35 | 94.84 | 91.7 | 93.53 | +3.02% | 24,436 | 227,833,922 |
| 2024-02-29 | 82.9 | 91 | 82.8 | 90.79 | +8.93% | 25,981 | 229,370,494 |
| 2024-02-28 | 89.43 | 91.77 | 83.32 | 83.35 | -6.77% | 20,517 | 180,730,741 |
| 2024-02-27 | 84.56 | 89.4 | 84.09 | 89.4 | +4.32% | 17,103 | 148,649,610 |
| 2024-02-26 | 85.7 | 87.66 | 83.68 | 85.7 | +0.71% | 15,687 | 133,883,109 |
| 2024-02-23 | 86.85 | 86.85 | 83.62 | 85.1 | +0.72% | 13,504 | 114,384,920 |
| 2024-02-22 | 83.06 | 84.99 | 82.62 | 84.49 | +1.7% | 10,363 | 86,944,788 |
| 2024-02-21 | 82.3 | 85.6 | 81.68 | 83.08 | -0.26% | 11,903 | 99,546,876 |
| 2024-02-20 | 82.84 | 84.17 | 81.06 | 83.3 | -0.83% | 12,188 | 100,092,584 |
| 2024-02-19 | 83.5 | 84.6 | 81.12 | 84 | +1.2% | 21,182 | 176,265,174 |
| 2024-02-08 | 85.24 | 93.61 | 81.5 | 83 | -1.95% | 30,258 | 266,285,612 |
| 2024-02-07 | 76.4 | 85.38 | 76.4 | 84.65 | +11.18% | 27,518 | 228,631,121 |
| 2024-02-06 | 68.33 | 76.66 | 68.08 | 76.14 | +8.09% | 19,585 | 143,182,105 |
| 2024-02-05 | 73 | 73.9 | 66.28 | 70.44 | -4.68% | 16,231 | 114,417,347 |
| 2024-02-02 | 78.77 | 79 | 71.34 | 73.9 | -5.06% | 17,013 | 127,997,064 |
| 2024-02-01 | 77.4 | 80.84 | 76.07 | 77.84 | +1.3% | 15,710 | 123,597,015 |
| 2024-01-31 | 80.31 | 81.52 | 76.3 | 76.84 | -4.26% | 13,065 | 102,729,995 |
| 2024-01-30 | 82.99 | 83.83 | 80.14 | 80.26 | -3.3% | 11,982 | 98,125,605 |
| 2024-01-29 | 86.89 | 86.89 | 82.02 | 83 | -3.04% | 11,341 | 95,036,622 |
| 2024-01-26 | 89.2 | 89.2 | 85.22 | 85.6 | -4.41% | 10,044 | 87,101,475 |
| 2024-01-25 | 88.4 | 89.9 | 86.72 | 89.55 | +1.59% | 15,536 | 137,432,148 |
| 2024-01-24 | 88.74 | 89.04 | 84.51 | 88.15 | -0.63% | 12,490 | 107,872,014 |
| 2024-01-23 | 86.19 | 89.6 | 85.59 | 88.71 | +1.87% | 8,634 | 75,791,542 |
| 2024-01-22 | 91.62 | 92.35 | 86.31 | 87.08 | -5.24% | 14,160 | 125,907,313 |
| 2024-01-19 | 93.5 | 95.59 | 91.54 | 91.9 | -2.12% | 6,349 | 58,958,067 |
| 2024-01-18 | 90.52 | 94.95 | 90.5 | 93.89 | +1.29% | 9,464 | 87,822,049 |
| 2024-01-17 | 99.38 | 99.5 | 92.69 | 92.69 | -3.94% | 6,530 | 62,041,771 |
| 2024-01-16 | 97 | 97.29 | 95.03 | 96.49 | -0.11% | 8,147 | 78,196,376 |
| 2024-01-15 | 98.1 | 99.69 | 96.6 | 96.6 | -1.53% | 8,910 | 87,195,983 |
| 2024-01-12 | 99.35 | 100.88 | 98.1 | 98.1 | -1.21% | 6,215 | 61,725,140 |
| 2024-01-11 | 97.79 | 100.38 | 97.5 | 99.3 | +0.74% | 8,453 | 83,712,489 |
| 2024-01-10 | 98.18 | 100.49 | 96 | 98.57 | +0.27% | 7,408 | 72,952,290 |
| 2024-01-09 | 100.88 | 103 | 96.62 | 98.3 | -2.51% | 17,226 | 170,311,630 |
| 2024-01-08 | 105.02 | 105.5 | 100.29 | 100.83 | -4.45% | 9,524 | 97,068,426 |
| 2024-01-05 | 108.6 | 110.47 | 105.02 | 105.53 | -2.87% | 6,010 | 64,362,490 |
| 2024-01-04 | 111 | 111.51 | 108.22 | 108.65 | -2.42% | 7,620 | 83,312,105 |
| 2024-01-03 | 117.33 | 117.35 | 111.2 | 111.35 | -5.42% | 9,814 | 111,369,435 |
| 2024-01-02 | 122.65 | 122.65 | 117 | 117.73 | -4.13% | 7,476 | 88,537,201 |
| 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：