股票概览
77.66
+6.38%
+4.66
78.88
开盘价
83.65
最高价
76.01
最低价
57,978
成交量
数据更新至: 2024-03-29
技术指标
72.51
MA5 (5日均线)
74.69
MA10 (10日均线)
74.73
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 78.88 | 83.65 | 76.01 | 77.66 | +6.38% | 57,978 | 462,377,574 |
| 2024-03-28 | 69.65 | 75.9 | 69.22 | 73 | +4.42% | 24,036 | 173,397,661 |
| 2024-03-27 | 72.83 | 73.9 | 69.9 | 69.91 | -4.02% | 17,120 | 121,705,631 |
| 2024-03-26 | 69.12 | 73.9 | 67.79 | 72.84 | +5.34% | 27,748 | 199,775,083 |
| 2024-03-25 | 71.39 | 72.8 | 68.67 | 69.15 | -3.15% | 16,655 | 117,703,802 |
| 2024-03-22 | 73.97 | 74.4 | 70.54 | 71.4 | -4.15% | 20,655 | 148,524,961 |
| 2024-03-21 | 79 | 79.5 | 74.35 | 74.49 | -5.74% | 31,205 | 237,437,794 |
| 2024-03-20 | 81.97 | 83 | 78.03 | 79.03 | -5.15% | 32,038 | 254,032,967 |
| 2024-03-19 | 77.43 | 84.88 | 77.02 | 83.32 | +9.43% | 35,286 | 285,790,550 |
| 2024-03-18 | 77.88 | 78.41 | 75.7 | 76.14 | -1.87% | 15,348 | 117,225,287 |
| 2024-03-15 | 75.16 | 77.7 | 73.97 | 77.59 | +2.84% | 10,661 | 80,587,002 |
| 2024-03-14 | 76.34 | 77.91 | 74.64 | 75.45 | -1.5% | 10,990 | 83,787,015 |
| 2024-03-13 | 74.72 | 77.6 | 74.72 | 76.6 | +2.35% | 14,922 | 113,860,094 |
| 2024-03-12 | 72.81 | 75.53 | 71.8 | 74.84 | +4.12% | 16,576 | 122,420,254 |
| 2024-03-11 | 71.14 | 72.43 | 70.26 | 71.88 | +1% | 18,790 | 133,982,123 |
| 2024-03-08 | 72.51 | 73.7 | 70.64 | 71.17 | -2.59% | 14,091 | 100,589,631 |
| 2024-03-07 | 74.05 | 76.88 | 73.05 | 73.06 | -1.34% | 10,921 | 81,210,533 |
| 2024-03-06 | 75.63 | 76.3 | 72.2 | 74.05 | -1.86% | 14,763 | 109,091,092 |
| 2024-03-05 | 78.78 | 78.78 | 74 | 75.45 | -2.77% | 13,829 | 104,436,571 |
| 2024-03-04 | 79.27 | 79.86 | 75.1 | 77.6 | -1.77% | 13,184 | 101,568,296 |
| 2024-03-01 | 79.31 | 79.32 | 76.01 | 79 | +1.13% | 13,435 | 104,346,810 |
| 2024-02-29 | 73.59 | 78.12 | 73.59 | 78.12 | +5.57% | 15,378 | 118,133,536 |
| 2024-02-28 | 82.31 | 83.45 | 74 | 74 | -10.09% | 17,334 | 136,901,744 |
| 2024-02-27 | 79.75 | 82.48 | 78.75 | 82.3 | +3.18% | 9,049 | 73,208,904 |
| 2024-02-26 | 80.4 | 82.57 | 78 | 79.76 | +0.76% | 14,163 | 113,300,303 |
| 2024-02-23 | 75.54 | 79.5 | 75.01 | 79.16 | +4.83% | 12,277 | 94,779,835 |
| 2024-02-22 | 74 | 76.7 | 73.9 | 75.51 | +1.25% | 7,698 | 57,854,926 |
| 2024-02-21 | 72.1 | 76.59 | 70.51 | 74.58 | +4.31% | 11,250 | 83,986,650 |
| 2024-02-20 | 70.9 | 71.69 | 69.65 | 71.5 | 0% | 10,574 | 74,672,873 |
| 2024-02-19 | 75 | 75.5 | 69.75 | 71.5 | -2.83% | 16,806 | 120,876,408 |
| 2024-02-08 | 67.3 | 75.16 | 67.2 | 73.58 | +10.12% | 15,918 | 114,813,682 |
| 2024-02-07 | 63.8 | 70.1 | 63.34 | 66.82 | +5.51% | 21,174 | 143,083,469 |
| 2024-02-06 | 56.55 | 64.48 | 55.3 | 63.33 | +7.48% | 20,195 | 122,667,473 |
| 2024-02-05 | 64.6 | 64.88 | 56.02 | 58.92 | -9.19% | 18,991 | 112,810,671 |
| 2024-02-02 | 68.11 | 68.72 | 62.02 | 64.88 | -4.59% | 13,483 | 88,821,028 |
| 2024-02-01 | 67.83 | 70.06 | 67.16 | 68 | -1.31% | 13,566 | 92,795,228 |
| 2024-01-31 | 73.02 | 73.35 | 68.5 | 68.9 | -6.11% | 13,453 | 94,851,068 |
| 2024-01-30 | 75.94 | 76.97 | 73.21 | 73.38 | -3.95% | 9,082 | 68,026,702 |
| 2024-01-29 | 79.28 | 79.28 | 75.96 | 76.4 | -1.13% | 12,710 | 97,869,023 |
| 2024-01-26 | 80.4 | 80.55 | 77.1 | 77.27 | -4.14% | 15,393 | 120,908,640 |
| 2024-01-25 | 82.5 | 82.73 | 79.27 | 80.61 | -2.29% | 17,754 | 143,499,344 |
| 2024-01-24 | 83.67 | 84.99 | 78.87 | 82.5 | -1.35% | 12,096 | 98,257,640 |
| 2024-01-23 | 82.52 | 85.66 | 80.36 | 83.63 | +2.07% | 10,376 | 85,753,149 |
| 2024-01-22 | 85.65 | 85.98 | 81.1 | 81.93 | -5.11% | 10,357 | 87,143,197 |
| 2024-01-19 | 89 | 89.44 | 86.03 | 86.34 | -1.89% | 7,249 | 63,261,176 |
| 2024-01-18 | 86 | 88.5 | 84 | 88 | +1.28% | 12,921 | 110,703,805 |
| 2024-01-17 | 89.5 | 89.59 | 86.88 | 86.89 | -2.37% | 7,732 | 68,023,955 |
| 2024-01-16 | 89.8 | 90.1 | 87.65 | 89 | -0.97% | 9,846 | 87,126,068 |
| 2024-01-15 | 91.63 | 91.64 | 89.23 | 89.87 | -1.71% | 9,032 | 81,744,379 |
| 2024-01-12 | 94.48 | 94.48 | 91.02 | 91.43 | -3.44% | 9,303 | 85,875,034 |
| 2024-01-11 | 94.03 | 94.79 | 92.05 | 94.69 | +1.89% | 9,573 | 90,061,733 |
| 2024-01-10 | 94.67 | 95.29 | 92.02 | 92.93 | -1.29% | 9,108 | 85,306,446 |
| 2024-01-09 | 92.58 | 95.88 | 91.59 | 94.14 | +2.68% | 13,927 | 131,086,990 |
| 2024-01-08 | 93.42 | 94.46 | 91.53 | 91.68 | -3.06% | 14,274 | 132,455,294 |
| 2024-01-05 | 103.12 | 103.52 | 91.98 | 94.57 | -8.29% | 34,795 | 337,135,733 |
| 2024-01-04 | 108.5 | 108.99 | 101.3 | 103.12 | -5.24% | 12,666 | 130,749,961 |
| 2024-01-03 | 113.59 | 113.76 | 108.22 | 108.82 | -3.93% | 8,575 | 94,329,237 |
| 2024-01-02 | 118.3 | 118.5 | 112.93 | 113.27 | -2.4% | 5,678 | 65,096,966 |
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：