股票概览
92.45
+0.84%
+0.77
91.68
开盘价
94.88
最高价
91.41
最低价
5,630
成交量
数据更新至: 2024-05-20
技术指标
92.17
MA5 (5日均线)
93.91
MA10 (10日均线)
94.02
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 | 91.68 | 94.88 | 91.41 | 92.45 | +0.84% | 5,630 | 52,342,242 |
| 2024-05-17 | 91.79 | 92.57 | 90.3 | 91.68 | -0.09% | 5,228 | 47,668,819 |
| 2024-05-16 | 92.02 | 92.99 | 91.48 | 91.76 | -0.28% | 3,507 | 32,310,241 |
| 2024-05-15 | 92.31 | 92.88 | 91.3 | 92.02 | -0.98% | 2,538 | 23,390,557 |
| 2024-05-14 | 92.96 | 93.53 | 92.04 | 92.93 | +0.46% | 3,685 | 34,187,875 |
| 2024-05-13 | 93.26 | 93.66 | 92.03 | 92.5 | -1.23% | 6,520 | 60,478,976 |
| 2024-05-10 | 97.83 | 97.83 | 93.63 | 93.65 | -3.79% | 7,065 | 66,936,027 |
| 2024-05-09 | 96.2 | 98.4 | 95.1 | 97.34 | +1.19% | 5,577 | 54,019,270 |
| 2024-05-08 | 98.2 | 99.42 | 96.1 | 96.2 | -2.41% | 5,662 | 55,103,124 |
| 2024-05-07 | 96.56 | 99.81 | 96.05 | 98.58 | +2.08% | 8,842 | 86,774,986 |
| 2024-05-06 | 96.06 | 98 | 94.58 | 96.57 | +0.59% | 12,060 | 116,031,259 |
| 2024-04-30 | 95.75 | 97.47 | 95.19 | 96 | -0.23% | 5,081 | 48,870,849 |
| 2024-04-29 | 97.68 | 97.68 | 94.1 | 96.22 | +0.2% | 10,244 | 97,941,595 |
| 2024-04-26 | 92.4 | 96.18 | 92.4 | 96.03 | +3.68% | 6,088 | 57,863,290 |
| 2024-04-25 | 93.18 | 94.1 | 92.42 | 92.62 | -0.37% | 4,978 | 46,371,675 |
| 2024-04-24 | 93.6 | 93.6 | 91.77 | 92.96 | +0.16% | 3,358 | 31,180,750 |
| 2024-04-23 | 92.2 | 93.79 | 90.71 | 92.81 | +0.62% | 4,555 | 42,029,111 |
| 2024-04-22 | 90.03 | 93.89 | 90.03 | 92.24 | +1.05% | 4,929 | 45,675,977 |
| 2024-04-19 | 94.2 | 94.45 | 90.9 | 91.28 | -3.37% | 5,404 | 49,678,437 |
| 2024-04-18 | 93.02 | 96.55 | 92.5 | 94.46 | +1.24% | 6,838 | 64,756,503 |
| 2024-04-17 | 93.74 | 94.59 | 92.56 | 93.3 | +0.81% | 4,531 | 42,324,145 |
| 2024-04-16 | 94.34 | 96.46 | 92.54 | 92.55 | -1.9% | 5,244 | 49,212,530 |
| 2024-04-15 | 94.66 | 96.5 | 93.36 | 94.34 | -0.36% | 4,755 | 45,024,540 |
| 2024-04-12 | 95.59 | 96.19 | 94.51 | 94.68 | -0.36% | 1,704 | 16,240,878 |
| 2024-04-11 | 95.75 | 96.93 | 94.66 | 95.02 | -0.74% | 3,602 | 34,451,443 |
| 2024-04-10 | 97.99 | 97.99 | 95.29 | 95.73 | -2.12% | 2,640 | 25,324,092 |
| 2024-04-09 | 95.8 | 98.38 | 95.11 | 97.8 | +2.41% | 5,206 | 50,278,663 |
| 2024-04-08 | 98 | 98.9 | 95.33 | 95.5 | -2.75% | 4,807 | 46,163,013 |
| 2024-04-03 | 99.87 | 100.82 | 98.03 | 98.2 | -1.67% | 4,601 | 45,580,174 |
| 2024-04-02 | 102 | 102 | 99.77 | 99.87 | -2.25% | 4,902 | 49,222,250 |
| 2024-04-01 | 98.63 | 102.21 | 98.5 | 102.17 | +3.73% | 5,534 | 55,817,513 |
| 2024-03-29 | 101.06 | 101.95 | 97 | 98.5 | -2.52% | 7,664 | 75,501,452 |
| 2024-03-28 | 102.38 | 103.15 | 99.92 | 101.05 | -1.01% | 5,561 | 56,500,681 |
| 2024-03-27 | 105.46 | 105.63 | 102 | 102.08 | -3.73% | 7,063 | 73,096,842 |
| 2024-03-26 | 106.2 | 107.2 | 105.36 | 106.04 | -0.15% | 4,650 | 49,354,997 |
| 2024-03-25 | 107 | 109.28 | 105.68 | 106.2 | -0.34% | 5,371 | 57,703,075 |
| 2024-03-22 | 109 | 110.12 | 106 | 106.56 | -2.24% | 4,254 | 45,436,638 |
| 2024-03-21 | 112.17 | 113.19 | 108.93 | 109 | -2.67% | 5,055 | 55,730,188 |
| 2024-03-20 | 113.2 | 113.39 | 110.01 | 111.99 | -0.01% | 4,024 | 44,915,130 |
| 2024-03-19 | 112.3 | 113.52 | 111.75 | 112 | -1.37% | 4,125 | 46,502,299 |
| 2024-03-18 | 110.49 | 113.89 | 110.49 | 113.55 | +2.12% | 6,079 | 68,083,656 |
| 2024-03-15 | 112.86 | 114.88 | 110 | 111.19 | -1.84% | 5,333 | 59,713,159 |
| 2024-03-14 | 113.25 | 114.46 | 111.01 | 113.28 | +1.36% | 5,750 | 64,922,042 |
| 2024-03-13 | 110.14 | 112.49 | 108.25 | 111.76 | +0.46% | 6,807 | 75,335,672 |
| 2024-03-12 | 109.97 | 112.76 | 109.72 | 111.25 | +1.41% | 7,746 | 86,257,769 |
| 2024-03-11 | 105 | 109.74 | 104.22 | 109.7 | +5.26% | 8,494 | 91,755,300 |
| 2024-03-08 | 101.91 | 104.62 | 101.83 | 104.22 | +1.86% | 5,014 | 51,979,879 |
| 2024-03-07 | 108.5 | 108.59 | 101.33 | 102.32 | -6.15% | 9,941 | 104,021,275 |
| 2024-03-06 | 108.53 | 111.15 | 107.19 | 109.02 | +0.45% | 6,194 | 67,516,082 |
| 2024-03-05 | 109.05 | 109.92 | 106.05 | 108.53 | -0.43% | 4,910 | 53,294,359 |
| 2024-03-04 | 103.06 | 109.2 | 102.6 | 109 | +4.63% | 6,645 | 70,528,559 |
| 2024-03-01 | 104.78 | 104.98 | 102.8 | 104.18 | -0.13% | 4,492 | 46,538,837 |
| 2024-02-29 | 102.5 | 105.33 | 102.1 | 104.32 | +1.78% | 4,735 | 49,091,868 |
| 2024-02-28 | 105.34 | 107.46 | 102.5 | 102.5 | -1.44% | 5,200 | 54,434,408 |
| 2024-02-27 | 104.88 | 105.74 | 103 | 104 | -0.7% | 4,414 | 45,762,854 |
| 2024-02-26 | 104 | 108 | 103.48 | 104.73 | -0.03% | 4,294 | 45,097,363 |
| 2024-02-23 | 102.51 | 105.15 | 102.5 | 104.76 | +1.41% | 3,667 | 38,186,751 |
| 2024-02-22 | 102.02 | 106.1 | 102.02 | 103.3 | -1.31% | 3,261 | 33,791,299 |
| 2024-02-21 | 103 | 107.5 | 102.1 | 104.67 | +1.08% | 4,496 | 47,381,066 |
| 2024-02-20 | 102.87 | 105.9 | 102.86 | 103.55 | -0.82% | 4,121 | 42,778,592 |
| 2024-02-19 | 104 | 107.78 | 103.01 | 104.41 | -3.32% | 6,660 | 70,011,409 |
| 2024-02-08 | 104.67 | 111.49 | 102.81 | 108 | +3.18% | 10,055 | 109,584,391 |
| 2024-02-07 | 97.99 | 104.95 | 97.7 | 104.67 | +7.69% | 9,822 | 101,215,291 |
| 2024-02-06 | 88.77 | 97.5 | 86.6 | 97.2 | +8.85% | 7,314 | 68,406,970 |
| 2024-02-05 | 89.8 | 92.83 | 81.1 | 89.3 | +0.21% | 5,941 | 52,159,559 |
| 2024-02-02 | 89.23 | 91.85 | 86.92 | 89.11 | -0.13% | 5,399 | 48,774,851 |
| 2024-02-01 | 86.06 | 91.66 | 85.79 | 89.23 | +1.26% | 4,236 | 37,826,933 |
| 2024-01-31 | 88.03 | 89.47 | 86.57 | 88.12 | -0.77% | 5,062 | 44,503,297 |
| 2024-01-30 | 92.85 | 92.85 | 88.8 | 88.8 | -1.5% | 3,496 | 31,767,712 |
| 2024-01-29 | 94.9 | 94.9 | 89.57 | 90.15 | -2.88% | 3,258 | 29,770,326 |
| 2024-01-26 | 94.01 | 95.96 | 92.5 | 92.82 | -1.68% | 3,150 | 29,590,525 |
| 2024-01-25 | 94.3 | 95.6 | 93.01 | 94.41 | +0.21% | 4,996 | 47,197,254 |
| 2024-01-24 | 92.29 | 94.59 | 90.27 | 94.21 | +3.03% | 4,917 | 45,603,702 |
| 2024-01-23 | 90 | 92 | 89.26 | 91.44 | +1.15% | 3,494 | 31,701,365 |
| 2024-01-22 | 96.92 | 97.27 | 90.03 | 90.4 | -7.33% | 5,725 | 53,147,100 |
| 2024-01-19 | 98.81 | 100.5 | 97.4 | 97.55 | -1.55% | 1,795 | 17,735,881 |
| 2024-01-18 | 96.58 | 99.42 | 95.94 | 99.09 | +0.57% | 3,560 | 34,633,702 |
| 2024-01-17 | 103.56 | 103.56 | 98.51 | 98.53 | -4.9% | 3,537 | 35,546,097 |
| 2024-01-16 | 102.1 | 103.99 | 100.39 | 103.61 | +1.48% | 4,044 | 41,582,449 |
| 2024-01-15 | 103.06 | 103.44 | 101.55 | 102.1 | -0.93% | 2,147 | 21,983,461 |
| 2024-01-12 | 101.3 | 105.41 | 101.2 | 103.06 | +1.58% | 4,654 | 48,224,510 |
| 2024-01-11 | 100.69 | 102.5 | 99.5 | 101.46 | +0.76% | 3,617 | 36,653,584 |
| 2024-01-10 | 99.56 | 105.03 | 99 | 100.69 | +0.35% | 4,800 | 48,950,270 |
| 2024-01-09 | 99.67 | 101.85 | 99 | 100.34 | +0.67% | 2,245 | 22,505,983 |
| 2024-01-08 | 99.99 | 102.8 | 99.11 | 99.67 | -0.88% | 3,116 | 31,476,750 |
| 2024-01-05 | 101.83 | 102.82 | 100.4 | 100.55 | -1.24% | 2,940 | 29,736,276 |
| 2024-01-04 | 104.09 | 104.1 | 101.3 | 101.81 | -2.21% | 3,618 | 36,942,679 |
| 2024-01-03 | 102.25 | 104.49 | 101 | 104.11 | +1.08% | 4,849 | 49,783,692 |
| 2024-01-02 | 108.1 | 108.1 | 103 | 103 | -4.89% | 5,027 | 52,578,703 |
| 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：