股票概览
115.68
+8.93%
+9.48
105.61
开盘价
115.68
最高价
105.5
最低价
12,881
成交量
数据更新至: 2024-05-20
技术指标
107.56
MA5 (5日均线)
108.02
MA10 (10日均线)
105.98
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 | 105.61 | 115.68 | 105.5 | 115.68 | +8.93% | 12,881 | 145,370,311 |
| 2024-05-17 | 105.36 | 106.98 | 104.54 | 106.2 | +0.07% | 5,444 | 57,517,396 |
| 2024-05-16 | 104.22 | 107.49 | 104.22 | 106.13 | +0.69% | 3,471 | 36,920,334 |
| 2024-05-15 | 105.5 | 106.48 | 103.46 | 105.4 | +0.96% | 2,979 | 31,416,080 |
| 2024-05-14 | 104.88 | 107.63 | 103.88 | 104.4 | +0.09% | 3,603 | 38,145,696 |
| 2024-05-13 | 105.21 | 106.48 | 103.55 | 104.31 | -2.42% | 5,507 | 57,618,287 |
| 2024-05-10 | 108.43 | 108.81 | 105.07 | 106.9 | -1.57% | 6,301 | 67,030,369 |
| 2024-05-09 | 110 | 111 | 107.37 | 108.6 | -2.08% | 7,927 | 86,440,701 |
| 2024-05-08 | 111.49 | 111.49 | 108.6 | 110.91 | -0.72% | 3,975 | 43,801,070 |
| 2024-05-07 | 112.07 | 114.8 | 110.18 | 111.71 | -2.01% | 4,934 | 55,025,677 |
| 2024-05-06 | 109.58 | 115 | 109.03 | 114 | +4.65% | 6,223 | 70,101,385 |
| 2024-04-30 | 109.98 | 111.87 | 107.28 | 108.93 | -0.95% | 3,326 | 36,073,726 |
| 2024-04-29 | 108.58 | 111.21 | 107 | 109.98 | +1.29% | 4,577 | 49,781,322 |
| 2024-04-26 | 103.77 | 111.11 | 102.14 | 108.58 | +4.4% | 7,582 | 81,376,472 |
| 2024-04-25 | 101 | 105.55 | 101 | 104 | +0.59% | 3,584 | 37,034,458 |
| 2024-04-24 | 101.7 | 103.39 | 99.2 | 103.39 | +3.39% | 4,627 | 47,014,144 |
| 2024-04-23 | 95.01 | 100.7 | 95.01 | 100 | +3.49% | 3,560 | 35,137,134 |
| 2024-04-22 | 95.59 | 97.5 | 91.84 | 96.63 | +0.66% | 1,671 | 16,011,051 |
| 2024-04-19 | 97.62 | 98.7 | 93.38 | 96 | -1.81% | 4,884 | 46,298,409 |
| 2024-04-18 | 93.18 | 99.98 | 93.18 | 97.77 | +1.34% | 8,499 | 82,950,790 |
| 2024-04-17 | 95.49 | 97.93 | 93.24 | 96.48 | +2.39% | 4,074 | 39,075,631 |
| 2024-04-16 | 99.01 | 99.97 | 93.9 | 94.23 | -6.09% | 3,799 | 36,488,267 |
| 2024-04-15 | 99.36 | 102.38 | 98.45 | 100.34 | +0.31% | 3,059 | 30,783,668 |
| 2024-04-12 | 98.86 | 102.54 | 98.45 | 100.03 | -0.11% | 2,858 | 28,749,534 |
| 2024-04-11 | 101.8 | 103.28 | 99.4 | 100.14 | -1.24% | 4,902 | 49,427,521 |
| 2024-04-10 | 105.74 | 106.64 | 100.95 | 101.4 | -5.07% | 3,959 | 40,834,045 |
| 2024-04-09 | 105.41 | 108.45 | 105.41 | 106.81 | -0.06% | 2,773 | 29,601,404 |
| 2024-04-08 | 107.11 | 108.89 | 105.5 | 106.87 | -1.06% | 3,457 | 36,977,954 |
| 2024-04-03 | 106.59 | 111 | 106.56 | 108.01 | +0.94% | 5,228 | 57,070,176 |
| 2024-04-02 | 110.59 | 110.7 | 106 | 107 | -3.34% | 6,070 | 65,145,287 |
| 2024-04-01 | 113 | 113 | 106.77 | 110.7 | -2.65% | 10,706 | 116,735,397 |
| 2024-03-29 | 101 | 113.82 | 99.6 | 113.71 | +10.98% | 10,187 | 108,613,083 |
| 2024-03-28 | 99.45 | 107 | 97.51 | 102.46 | +3.69% | 6,344 | 65,617,518 |
| 2024-03-27 | 98.5 | 100.76 | 97.64 | 98.81 | -0.53% | 3,387 | 33,591,286 |
| 2024-03-26 | 99.23 | 102 | 98.86 | 99.34 | +0.44% | 2,961 | 29,676,504 |
| 2024-03-25 | 100.09 | 103.76 | 98.61 | 98.9 | -1.2% | 4,041 | 41,004,492 |
| 2024-03-22 | 100.91 | 102.26 | 99.9 | 100.1 | -1.75% | 3,226 | 32,481,561 |
| 2024-03-21 | 104.68 | 104.68 | 101 | 101.88 | -1.73% | 3,666 | 37,568,387 |
| 2024-03-20 | 103.44 | 105.88 | 102.55 | 103.67 | -0.83% | 3,532 | 36,574,868 |
| 2024-03-19 | 105.88 | 106.88 | 103.6 | 104.54 | -1.36% | 4,809 | 50,466,092 |
| 2024-03-18 | 106.65 | 107.46 | 103.38 | 105.98 | +0.19% | 4,729 | 49,482,770 |
| 2024-03-15 | 104.89 | 106.3 | 102.3 | 105.78 | -0.21% | 3,333 | 34,679,749 |
| 2024-03-14 | 107.78 | 109.8 | 102.6 | 106 | -1.4% | 5,026 | 52,468,252 |
| 2024-03-13 | 104.81 | 110 | 103.04 | 107.51 | +3.95% | 6,783 | 72,994,599 |
| 2024-03-12 | 101.66 | 104.63 | 101.66 | 103.42 | -0.11% | 3,686 | 38,122,422 |
| 2024-03-11 | 100.19 | 103.6 | 100.19 | 103.53 | +1.78% | 3,464 | 35,403,294 |
| 2024-03-08 | 100.14 | 103.55 | 98.6 | 101.72 | +1.46% | 3,774 | 38,301,455 |
| 2024-03-07 | 102.34 | 103.79 | 99.51 | 100.26 | -1.9% | 4,448 | 44,951,662 |
| 2024-03-06 | 102.08 | 103.58 | 98.86 | 102.2 | -1.41% | 10,633 | 107,560,585 |
| 2024-03-05 | 102.89 | 106.24 | 101.96 | 103.66 | -1.26% | 4,960 | 51,741,195 |
| 2024-03-04 | 105 | 106.7 | 102.89 | 104.98 | -0.47% | 5,731 | 60,118,573 |
| 2024-03-01 | 104.19 | 105.48 | 101.3 | 105.48 | +0.46% | 10,076 | 103,434,909 |
| 2024-02-29 | 96.49 | 105.16 | 96.01 | 105 | +10.06% | 9,196 | 93,538,400 |
| 2024-02-28 | 103.08 | 107.69 | 94.01 | 95.4 | -9.3% | 12,381 | 124,183,236 |
| 2024-02-27 | 97.33 | 106.5 | 97.07 | 105.18 | +6.72% | 8,640 | 88,422,037 |
| 2024-02-26 | 99.6 | 101.99 | 96.52 | 98.56 | +3.43% | 10,431 | 103,832,556 |
| 2024-02-23 | 90.62 | 96.51 | 89.93 | 95.29 | +5.76% | 10,370 | 97,467,019 |
| 2024-02-22 | 91 | 92.82 | 89.1 | 90.1 | -2.07% | 5,145 | 46,293,322 |
| 2024-02-21 | 88.1 | 95.5 | 87.51 | 92 | +3.37% | 7,634 | 71,001,395 |
| 2024-02-20 | 89 | 91.33 | 87.26 | 89 | -3.68% | 6,484 | 57,309,598 |
| 2024-02-19 | 92 | 97.44 | 88 | 92.4 | +0.43% | 10,099 | 92,367,438 |
| 2024-02-08 | 84.2 | 93.38 | 81.24 | 92 | +9.16% | 9,302 | 82,299,021 |
| 2024-02-07 | 82.61 | 88.77 | 80.93 | 84.28 | +1.54% | 10,144 | 85,724,851 |
| 2024-02-06 | 75.9 | 84.99 | 73.22 | 83 | +4.53% | 13,327 | 106,741,489 |
| 2024-02-05 | 80.78 | 81.72 | 72.6 | 79.4 | -1.85% | 10,272 | 79,747,007 |
| 2024-02-02 | 83.8 | 85.42 | 78.52 | 80.9 | -3.69% | 9,028 | 73,807,621 |
| 2024-02-01 | 82.68 | 87 | 81.11 | 84 | +2.44% | 8,137 | 68,524,793 |
| 2024-01-31 | 85.79 | 86.98 | 82 | 82 | -3.93% | 6,523 | 54,876,356 |
| 2024-01-30 | 90.8 | 91.19 | 85.08 | 85.35 | -6.49% | 11,720 | 102,676,756 |
| 2024-01-29 | 90.8 | 91.53 | 87.48 | 91.27 | +0.3% | 9,343 | 83,567,686 |
| 2024-01-26 | 95.54 | 95.54 | 89 | 91 | -4.76% | 17,325 | 158,287,474 |
| 2024-01-25 | 96.49 | 97.7 | 92.33 | 95.55 | -1.59% | 14,856 | 139,771,770 |
| 2024-01-24 | 99.5 | 99.98 | 93.54 | 97.09 | -2.58% | 5,408 | 52,219,256 |
| 2024-01-23 | 97 | 100.54 | 95.32 | 99.66 | +2.74% | 7,249 | 71,256,522 |
| 2024-01-22 | 102.6 | 102.76 | 96.28 | 97 | -6.37% | 6,561 | 65,588,389 |
| 2024-01-19 | 106.68 | 107.8 | 103 | 103.6 | -3% | 6,681 | 69,459,440 |
| 2024-01-18 | 104.05 | 107.4 | 101.2 | 106.8 | +2.04% | 6,518 | 67,905,531 |
| 2024-01-17 | 108.49 | 109.33 | 104.5 | 104.66 | -4.32% | 4,278 | 45,333,332 |
| 2024-01-16 | 108.35 | 111.8 | 107.57 | 109.38 | -0.32% | 2,657 | 29,033,873 |
| 2024-01-15 | 107.97 | 111.27 | 105.3 | 109.73 | +2.47% | 6,030 | 66,043,700 |
| 2024-01-12 | 108.99 | 111.44 | 106.14 | 107.09 | -0.88% | 4,313 | 46,808,888 |
| 2024-01-11 | 107.5 | 110.78 | 106.85 | 108.04 | +0.23% | 3,170 | 34,432,312 |
| 2024-01-10 | 108.31 | 110.92 | 107 | 107.79 | -3.18% | 5,376 | 58,033,275 |
| 2024-01-09 | 110.91 | 114.33 | 108.45 | 111.33 | +1.21% | 3,643 | 40,476,977 |
| 2024-01-08 | 111.11 | 111.11 | 106.15 | 110 | +0.92% | 5,312 | 57,584,246 |
| 2024-01-05 | 111.02 | 112.8 | 108 | 109 | -3.54% | 8,080 | 88,464,297 |
| 2024-01-04 | 116.38 | 116.51 | 110.87 | 113 | -3.04% | 6,863 | 77,186,044 |
| 2024-01-03 | 117.69 | 117.75 | 112.67 | 116.54 | -1.06% | 6,632 | 76,180,321 |
| 2024-01-02 | 125.3 | 126.12 | 117.7 | 117.79 | -6.6% | 9,226 | 110,447,378 |
| 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：