股票概览
78.91
-5.16%
-4.29
83.89
开盘价
85.18
最高价
77.97
最低价
48,222
成交量
数据更新至: 2024-06-28
技术指标
83.12
MA5 (5日均线)
85.44
MA10 (10日均线)
100.81
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 | 83.89 | 85.18 | 77.97 | 78.91 | -5.16% | 48,222 | 392,223,587 |
| 2024-06-27 | 85.2 | 85.75 | 83.07 | 83.2 | -3.35% | 23,821 | 200,861,353 |
| 2024-06-26 | 83.24 | 86.66 | 82.58 | 86.08 | +3.28% | 31,098 | 264,819,215 |
| 2024-06-25 | 84.51 | 85 | 81.51 | 83.35 | -0.84% | 29,498 | 245,231,102 |
| 2024-06-24 | 85.86 | 87.88 | 84.01 | 84.06 | -2.82% | 31,558 | 272,234,332 |
| 2024-06-21 | 87.24 | 87.85 | 84.8 | 86.5 | -0.02% | 29,611 | 255,840,371 |
| 2024-06-20 | 84.88 | 88.55 | 84.5 | 86.52 | +0.87% | 39,018 | 338,848,468 |
| 2024-06-19 | 91 | 91.1 | 85.71 | 85.77 | -5.41% | 45,710 | 399,896,897 |
| 2024-06-18 | 89.9 | 91.9 | 89.36 | 90.68 | +1.51% | 38,385 | 348,080,463 |
| 2024-06-17 | 88 | 90 | 87.18 | 89.33 | -1.95% | 35,793 | 317,688,885 |
| 2024-06-14 | 87 | 94.95 | 85.02 | 91.11 | -26.33% | 69,257 | 622,542,353 |
| 2024-06-13 | 121.69 | 126.98 | 121.05 | 123.68 | +1.54% | 29,449 | 364,912,891 |
| 2024-06-12 | 119.92 | 123.19 | 119.86 | 121.8 | +0.54% | 18,793 | 228,882,839 |
| 2024-06-11 | 117.62 | 123.2 | 117 | 121.14 | +2.84% | 26,410 | 318,672,418 |
| 2024-06-07 | 116 | 118.3 | 115.28 | 117.79 | +1.54% | 21,201 | 248,292,967 |
| 2024-06-06 | 119.77 | 119.95 | 115 | 116 | -2.38% | 22,055 | 258,586,422 |
| 2024-06-05 | 118.84 | 120.99 | 118.18 | 118.83 | -0.91% | 17,604 | 210,067,374 |
| 2024-06-04 | 115.19 | 121.3 | 115.19 | 119.92 | +3.38% | 26,935 | 319,749,711 |
| 2024-06-03 | 114.58 | 116.72 | 114.08 | 116 | +0.35% | 13,352 | 154,492,858 |
| 2024-05-31 | 115.51 | 117.45 | 115.05 | 115.6 | +0.47% | 15,609 | 181,477,567 |
| 2024-05-30 | 113.8 | 115.79 | 112.67 | 115.06 | +0.53% | 13,837 | 158,360,731 |
| 2024-05-29 | 113.11 | 115.8 | 113.02 | 114.45 | +0.61% | 13,203 | 151,388,689 |
| 2024-05-28 | 115.01 | 116.8 | 113.4 | 113.76 | -1.91% | 17,054 | 196,017,421 |
| 2024-05-27 | 113.9 | 116.28 | 112.2 | 115.98 | +1.86% | 16,942 | 193,121,538 |
| 2024-05-24 | 116.02 | 117.33 | 113.55 | 113.86 | -2.67% | 16,471 | 189,405,669 |
| 2024-05-23 | 120.05 | 120.9 | 116.2 | 116.98 | -2.76% | 20,642 | 243,249,631 |
| 2024-05-22 | 118.44 | 121.78 | 118.44 | 120.3 | +1.09% | 18,023 | 216,895,855 |
| 2024-05-21 | 118.93 | 121.23 | 118.08 | 119 | -1.01% | 16,825 | 201,159,307 |
| 2024-05-20 | 118.52 | 123.71 | 117.88 | 120.21 | +0.59% | 27,411 | 332,495,663 |
| 2024-05-17 | 115.57 | 119.59 | 114.5 | 119.5 | +2.14% | 27,462 | 320,641,210 |
| 2024-05-16 | 118 | 119.8 | 116.31 | 117 | +0.39% | 25,726 | 302,727,628 |
| 2024-05-15 | 128.42 | 128.91 | 115.76 | 116.55 | -8.34% | 44,994 | 538,951,245 |
| 2024-05-14 | 124.6 | 127.16 | 122.78 | 127.16 | +1.07% | 28,544 | 355,475,335 |
| 2024-05-13 | 124 | 129.26 | 122.36 | 125.81 | -0.62% | 33,734 | 422,535,654 |
| 2024-05-10 | 123.54 | 128.09 | 123.51 | 126.6 | +1.31% | 37,138 | 468,491,008 |
| 2024-05-09 | 123.31 | 127.5 | 122.8 | 124.96 | +1.34% | 34,956 | 436,517,283 |
| 2024-05-08 | 126 | 127.24 | 122.88 | 123.31 | -3.41% | 29,571 | 367,200,935 |
| 2024-05-07 | 128.2 | 130.96 | 126 | 127.66 | -0.92% | 45,608 | 585,648,268 |
| 2024-05-06 | 136.5 | 137.8 | 128.3 | 128.85 | -2.25% | 58,483 | 775,906,850 |
| 2024-04-30 | 132.04 | 135.66 | 129.03 | 131.81 | +0.33% | 63,416 | 844,608,485 |
| 2024-04-29 | 125 | 138 | 124.01 | 131.37 | +7.12% | 88,172 | 1,151,550,334 |
| 2024-04-26 | 108 | 122.64 | 105.6 | 122.64 | +20% | 67,188 | 767,460,152 |
| 2024-04-25 | 102.85 | 104.44 | 102.03 | 102.2 | -1.47% | 12,402 | 127,756,484 |
| 2024-04-24 | 103.16 | 104.33 | 102.41 | 103.72 | +0.71% | 12,471 | 129,076,733 |
| 2024-04-23 | 103 | 104.56 | 102.6 | 102.99 | -0.23% | 10,213 | 105,594,265 |
| 2024-04-22 | 102.63 | 105.5 | 101.54 | 103.23 | -0.11% | 12,973 | 134,571,723 |
| 2024-04-19 | 103.5 | 104.98 | 102.6 | 103.34 | -1.72% | 17,682 | 183,436,267 |
| 2024-04-18 | 102.79 | 108.85 | 101.2 | 105.15 | +2.18% | 29,687 | 312,591,394 |
| 2024-04-17 | 99.95 | 103.04 | 99 | 102.91 | +3.97% | 18,154 | 184,614,934 |
| 2024-04-16 | 101.5 | 103.75 | 98.8 | 98.98 | -3.87% | 18,349 | 185,933,492 |
| 2024-04-15 | 97.3 | 106 | 97.3 | 102.97 | +4.77% | 29,028 | 297,583,926 |
| 2024-04-12 | 100 | 101.33 | 98.22 | 98.28 | -1.71% | 11,471 | 114,036,336 |
| 2024-04-11 | 99.59 | 101.8 | 97.67 | 99.99 | -0.55% | 15,392 | 154,206,746 |
| 2024-04-10 | 103.2 | 103.2 | 99.55 | 100.54 | -2.7% | 14,062 | 141,568,663 |
| 2024-04-09 | 104 | 104.06 | 102.02 | 103.33 | +0.53% | 10,014 | 103,361,897 |
| 2024-04-08 | 106.41 | 106.41 | 102.52 | 102.79 | -4.12% | 15,818 | 164,813,623 |
| 2024-04-03 | 108.57 | 109.66 | 107 | 107.21 | -2.06% | 10,393 | 112,145,177 |
| 2024-04-02 | 110.55 | 110.56 | 108.5 | 109.47 | -1.2% | 14,205 | 155,416,155 |
| 2024-04-01 | 111 | 111.98 | 109.79 | 110.8 | +2.15% | 21,218 | 235,504,181 |
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：