股票概览
73.89
+1.23%
+0.9
72.86
开盘价
74.41
最高价
72.35
最低价
2,065
成交量
数据更新至: 2024-03-29
技术指标
74.22
MA5 (5日均线)
77.75
MA10 (10日均线)
79.36
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 | 72.86 | 74.41 | 72.35 | 73.89 | +1.23% | 2,065 | 15,186,218 |
| 2024-03-28 | 72.26 | 74.36 | 71.1 | 72.99 | +1.02% | 4,184 | 30,600,849 |
| 2024-03-27 | 75.54 | 76.8 | 72 | 72.25 | -4.75% | 5,071 | 37,704,402 |
| 2024-03-26 | 76.1 | 76.69 | 74.22 | 75.85 | -0.33% | 3,144 | 23,728,728 |
| 2024-03-25 | 79.54 | 79.55 | 76.1 | 76.1 | -1.84% | 3,134 | 24,499,781 |
| 2024-03-22 | 81 | 81 | 77.08 | 77.53 | -3.73% | 3,343 | 26,162,609 |
| 2024-03-21 | 82.18 | 83 | 80 | 80.53 | -1.37% | 3,266 | 26,514,967 |
| 2024-03-20 | 81.51 | 82.33 | 80.28 | 81.65 | +0.17% | 5,113 | 41,577,425 |
| 2024-03-19 | 84.72 | 85.95 | 81.47 | 81.51 | -4.27% | 5,180 | 42,963,548 |
| 2024-03-18 | 82.5 | 85.29 | 80.72 | 85.15 | +3.43% | 5,025 | 41,802,364 |
| 2024-03-15 | 84.52 | 86.36 | 80.13 | 82.33 | -3.52% | 7,447 | 61,691,927 |
| 2024-03-14 | 86.3 | 88.33 | 84.5 | 85.33 | +3.21% | 10,237 | 88,303,534 |
| 2024-03-13 | 82.91 | 83.14 | 81.5 | 82.68 | -0.02% | 3,728 | 30,725,532 |
| 2024-03-12 | 82.97 | 84.2 | 80.64 | 82.7 | +2.55% | 6,851 | 56,524,638 |
| 2024-03-11 | 75.15 | 80.88 | 75.15 | 80.64 | +6.99% | 6,718 | 52,806,790 |
| 2024-03-08 | 76.61 | 77.61 | 74.5 | 75.37 | -0.95% | 4,004 | 30,204,845 |
| 2024-03-07 | 80 | 80 | 75.77 | 76.09 | -4.95% | 5,355 | 41,534,247 |
| 2024-03-06 | 80.65 | 81.37 | 78.23 | 80.05 | -0.58% | 3,823 | 30,476,054 |
| 2024-03-05 | 83.05 | 83.05 | 80.01 | 80.52 | -4.13% | 5,812 | 46,938,839 |
| 2024-03-04 | 83.2 | 87.26 | 82.21 | 83.99 | +0.95% | 6,131 | 51,878,241 |
| 2024-03-01 | 84.01 | 84.66 | 82.2 | 83.2 | -1.68% | 5,104 | 42,348,239 |
| 2024-02-29 | 81.86 | 84.62 | 80.8 | 84.62 | +1.5% | 8,447 | 69,547,156 |
| 2024-02-28 | 82.75 | 87.03 | 82.03 | 83.37 | +0.24% | 14,248 | 120,789,522 |
| 2024-02-27 | 80.97 | 83.17 | 79.76 | 83.17 | +1.95% | 6,869 | 55,540,400 |
| 2024-02-26 | 78 | 84 | 78 | 81.58 | +2.81% | 6,455 | 52,293,032 |
| 2024-02-23 | 78.2 | 79.49 | 77.03 | 79.35 | +0.51% | 4,466 | 35,048,144 |
| 2024-02-22 | 77 | 79.3 | 76.72 | 78.95 | +1.53% | 5,054 | 39,280,640 |
| 2024-02-21 | 75 | 81.1 | 74 | 77.76 | +2.45% | 7,005 | 54,778,615 |
| 2024-02-20 | 75.2 | 76.7 | 74.07 | 75.9 | +0.37% | 6,266 | 47,306,826 |
| 2024-02-19 | 80 | 80 | 74.8 | 75.62 | -3.99% | 9,081 | 69,315,029 |
| 2024-02-08 | 71.05 | 80.18 | 71.05 | 78.76 | +8.04% | 9,934 | 76,669,562 |
| 2024-02-07 | 69.75 | 75.43 | 69.3 | 72.9 | +4.02% | 10,761 | 78,498,148 |
| 2024-02-06 | 62.51 | 71.86 | 60.71 | 70.08 | +10.69% | 10,891 | 71,754,041 |
| 2024-02-05 | 69.99 | 69.99 | 62.15 | 63.31 | -8.07% | 10,235 | 66,541,469 |
| 2024-02-02 | 73.9 | 74.77 | 65.58 | 68.87 | -6.78% | 9,882 | 68,925,447 |
| 2024-02-01 | 72.01 | 76.54 | 70.68 | 73.88 | +2.57% | 5,500 | 40,819,559 |
| 2024-01-31 | 76.61 | 76.85 | 72.03 | 72.03 | -6.47% | 5,347 | 39,727,575 |
| 2024-01-30 | 80 | 80.9 | 76.95 | 77.01 | -3.48% | 3,741 | 29,450,164 |
| 2024-01-29 | 82.59 | 84 | 79.23 | 79.79 | -1.87% | 5,007 | 40,664,056 |
| 2024-01-26 | 86.4 | 87.77 | 80.88 | 81.31 | -6.07% | 9,278 | 77,100,060 |
| 2024-01-25 | 85.59 | 87.88 | 83.76 | 86.56 | +1.05% | 6,191 | 52,884,082 |
| 2024-01-24 | 88.2 | 88.79 | 82.22 | 85.66 | -2.14% | 5,319 | 44,916,815 |
| 2024-01-23 | 87.05 | 88.39 | 85.13 | 87.53 | +0.55% | 3,370 | 29,317,361 |
| 2024-01-22 | 93.03 | 93.09 | 86.52 | 87.05 | -7.23% | 4,074 | 36,513,061 |
| 2024-01-19 | 94.38 | 96.54 | 93.66 | 93.83 | -0.18% | 2,349 | 22,234,456 |
| 2024-01-18 | 93.99 | 94.98 | 91.53 | 94 | +0.4% | 3,790 | 35,255,488 |
| 2024-01-17 | 99.19 | 99.19 | 93.63 | 93.63 | -5.69% | 5,414 | 51,746,309 |
| 2024-01-16 | 100.22 | 101.63 | 97.54 | 99.28 | -0.98% | 2,916 | 28,928,893 |
| 2024-01-15 | 98.98 | 101.17 | 97.7 | 100.26 | +1.19% | 2,961 | 29,597,196 |
| 2024-01-12 | 101 | 101.3 | 98.98 | 99.08 | -2.53% | 3,151 | 31,527,956 |
| 2024-01-11 | 99.4 | 102.4 | 96.3 | 101.65 | +4.09% | 4,750 | 47,408,365 |
| 2024-01-10 | 98 | 99.08 | 96.05 | 97.66 | -0.07% | 3,322 | 32,518,414 |
| 2024-01-09 | 97 | 100.96 | 95.98 | 97.73 | +0.75% | 3,105 | 30,577,575 |
| 2024-01-08 | 99.5 | 99.89 | 96.63 | 97 | -2.51% | 3,205 | 31,372,589 |
| 2024-01-05 | 100.05 | 101.19 | 98.03 | 99.5 | -0.5% | 4,383 | 43,659,518 |
| 2024-01-04 | 103.15 | 103.15 | 99.8 | 100 | -2.93% | 5,377 | 54,184,570 |
| 2024-01-03 | 104.53 | 106.33 | 102.58 | 103.02 | -1.92% | 3,871 | 40,160,337 |
| 2024-01-02 | 106.8 | 107.47 | 103.38 | 105.04 | -1.28% | 4,612 | 48,627,330 |
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：