股票概览
83.32
+1.58%
+1.3
81.84
开盘价
85.6
最高价
81.5
最低价
7,445
成交量
数据更新至: 2024-06-28
技术指标
83.02
MA5 (5日均线)
84.80
MA10 (10日均线)
89.12
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 81.84 | 85.6 | 81.5 | 83.32 | +1.58% | 7,445 | 62,624,640 |
| 2024-06-27 | 84.5 | 84.68 | 81.37 | 82.02 | -2.93% | 6,933 | 57,012,145 |
| 2024-06-26 | 81.96 | 84.55 | 81.96 | 84.5 | +1.62% | 5,441 | 45,424,524 |
| 2024-06-25 | 82.01 | 84.47 | 82.01 | 83.15 | +1.27% | 7,619 | 63,525,828 |
| 2024-06-24 | 85.07 | 85.92 | 81.96 | 82.11 | -4.5% | 10,675 | 89,149,432 |
| 2024-06-21 | 84.9 | 86.55 | 84.63 | 85.98 | +0.05% | 5,052 | 43,423,881 |
| 2024-06-20 | 84.58 | 87.29 | 84.5 | 85.94 | +0.99% | 6,885 | 59,326,275 |
| 2024-06-19 | 87.62 | 88.18 | 84.54 | 85.1 | -2.69% | 8,103 | 69,574,051 |
| 2024-06-18 | 88.58 | 89.22 | 87.1 | 87.45 | -1.07% | 8,578 | 75,313,968 |
| 2024-06-17 | 89.97 | 90.33 | 88.01 | 88.4 | -1.45% | 11,867 | 105,540,327 |
| 2024-06-14 | 93.63 | 94.47 | 88.66 | 89.7 | -4.99% | 13,958 | 125,956,211 |
| 2024-06-13 | 93 | 95.8 | 91.41 | 94.41 | +1.73% | 9,445 | 88,750,173 |
| 2024-06-12 | 93.59 | 97.56 | 92.66 | 92.8 | -2.32% | 9,398 | 89,347,863 |
| 2024-06-11 | 90 | 95.52 | 90 | 95 | +0.53% | 10,092 | 94,727,423 |
| 2024-06-07 | 95.2 | 95.8 | 93.18 | 94.5 | +0.88% | 5,125 | 48,479,301 |
| 2024-06-06 | 94.51 | 95.7 | 92.43 | 93.68 | -0.87% | 7,315 | 68,791,492 |
| 2024-06-05 | 96.5 | 99.16 | 94.11 | 94.5 | 0% | 11,966 | 116,051,784 |
| 2024-06-04 | 91 | 95.93 | 91 | 94.5 | +1.83% | 7,920 | 74,804,379 |
| 2024-06-03 | 93.35 | 95.75 | 92 | 92.8 | +0.29% | 8,890 | 83,517,259 |
| 2024-05-31 | 91.9 | 93.78 | 91.46 | 92.53 | +1.66% | 7,727 | 71,872,259 |
| 2024-05-30 | 90.29 | 93.47 | 88.39 | 91.02 | +0.91% | 8,246 | 75,816,353 |
| 2024-05-29 | 91.71 | 93 | 89 | 90.2 | -1.18% | 6,744 | 60,928,224 |
| 2024-05-28 | 90.86 | 93.43 | 89.68 | 91.28 | -29.1% | 8,012 | 73,694,067 |
| 2024-05-27 | 129.57 | 129.57 | 124.18 | 128.74 | -0.66% | 6,213 | 78,303,294 |
| 2024-05-24 | 128.77 | 131.87 | 128.77 | 129.6 | -0.28% | 4,039 | 52,659,863 |
| 2024-05-23 | 132.5 | 132.5 | 129.3 | 129.97 | -1.26% | 3,606 | 47,042,403 |
| 2024-05-22 | 130 | 132.15 | 128.98 | 131.63 | +1.27% | 5,304 | 69,262,530 |
| 2024-05-21 | 136.22 | 136.22 | 129.5 | 129.98 | -4.17% | 9,473 | 124,612,847 |
| 2024-05-20 | 139.3 | 143 | 134.38 | 135.63 | -2.76% | 8,620 | 118,736,630 |
| 2024-05-17 | 137.35 | 139.99 | 136.51 | 139.48 | +1.08% | 4,149 | 57,436,411 |
| 2024-05-16 | 138.08 | 140.32 | 135.96 | 137.99 | +0.1% | 7,050 | 97,133,993 |
| 2024-05-15 | 138.09 | 141.36 | 137.54 | 137.85 | -0.2% | 3,333 | 46,412,580 |
| 2024-05-14 | 139.22 | 142.37 | 138 | 138.12 | -0.79% | 4,050 | 56,700,002 |
| 2024-05-13 | 140.01 | 144.9 | 137.4 | 139.22 | -1.89% | 6,475 | 90,606,980 |
| 2024-05-10 | 142.11 | 147.61 | 141.1 | 141.9 | +0.28% | 8,011 | 115,107,364 |
| 2024-05-09 | 136.02 | 142.9 | 134.22 | 141.5 | +5.05% | 11,255 | 157,905,553 |
| 2024-05-08 | 137 | 137.68 | 134.2 | 134.7 | -1.51% | 6,719 | 91,180,925 |
| 2024-05-07 | 133.7 | 136.9 | 132.9 | 136.77 | +2.2% | 7,289 | 98,961,628 |
| 2024-05-06 | 138 | 138 | 133.61 | 133.82 | -1.9% | 8,966 | 121,002,557 |
| 2024-04-30 | 139.64 | 141.74 | 133.8 | 136.41 | -3.63% | 10,373 | 141,855,096 |
| 2024-04-29 | 133.43 | 143.47 | 132.8 | 141.55 | +6.67% | 11,053 | 153,747,080 |
| 2024-04-26 | 128.95 | 133.3 | 127.12 | 132.7 | +2.8% | 7,304 | 96,239,815 |
| 2024-04-25 | 131 | 135.65 | 128.52 | 129.09 | -2.5% | 6,541 | 85,754,386 |
| 2024-04-24 | 127.28 | 132.95 | 126.26 | 132.4 | +4.99% | 9,511 | 124,661,219 |
| 2024-04-23 | 129.27 | 129.49 | 125.5 | 126.11 | -2.17% | 6,833 | 86,840,569 |
| 2024-04-22 | 124.7 | 131.13 | 123.7 | 128.91 | +3.38% | 13,594 | 174,619,575 |
| 2024-04-19 | 121 | 126 | 120 | 124.7 | +5.29% | 10,228 | 127,040,611 |
| 2024-04-18 | 117 | 120.5 | 115.66 | 118.44 | +0.82% | 3,893 | 46,120,633 |
| 2024-04-17 | 114.53 | 117.77 | 114.15 | 117.48 | +2.94% | 4,835 | 56,158,071 |
| 2024-04-16 | 117.71 | 119.4 | 113.55 | 114.13 | -4.53% | 4,813 | 55,966,911 |
| 2024-04-15 | 116.33 | 119.96 | 115.11 | 119.55 | +2.79% | 6,949 | 82,263,817 |
| 2024-04-12 | 116.98 | 118.95 | 115.53 | 116.3 | -0.77% | 3,618 | 42,334,506 |
| 2024-04-11 | 117.2 | 120 | 117.01 | 117.2 | -0.32% | 3,886 | 46,135,111 |
| 2024-04-10 | 120.4 | 121.47 | 116.96 | 117.58 | -2.55% | 4,117 | 48,648,151 |
| 2024-04-09 | 116.11 | 121.44 | 116.11 | 120.66 | +3.53% | 7,497 | 89,602,243 |
| 2024-04-08 | 120.35 | 121.72 | 116 | 116.55 | -4.03% | 6,012 | 71,462,055 |
| 2024-04-03 | 121.99 | 122.22 | 119.08 | 121.44 | -0.62% | 5,240 | 63,370,719 |
| 2024-04-02 | 121.5 | 123.8 | 120.53 | 122.2 | +0.39% | 7,726 | 94,348,206 |
| 2024-04-01 | 124.5 | 126.47 | 120.36 | 121.73 | -1.12% | 6,520 | 79,777,541 |
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：