股票概览
101.1
+0.31%
+0.31
100.8
开盘价
103.39
最高价
100.28
最低价
12,732
成交量
数据更新至: 2024-05-20
技术指标
102.75
MA5 (5日均线)
103.92
MA10 (10日均线)
98.87
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 | 100.8 | 103.39 | 100.28 | 101.1 | +0.31% | 12,732 | 129,260,895 |
| 2024-05-17 | 101.27 | 102.29 | 98.76 | 100.79 | -2.15% | 17,462 | 175,750,666 |
| 2024-05-16 | 103 | 104.48 | 101.6 | 103 | -0.64% | 16,002 | 164,507,918 |
| 2024-05-15 | 107.71 | 109.99 | 103.23 | 103.66 | -1.46% | 13,071 | 138,234,835 |
| 2024-05-14 | 106.22 | 106.5 | 104.25 | 105.2 | -0.89% | 11,982 | 126,194,796 |
| 2024-05-13 | 102 | 108.09 | 101.6 | 106.15 | +3.91% | 23,721 | 250,308,541 |
| 2024-05-10 | 106.1 | 106.75 | 101.5 | 102.16 | -3.89% | 26,028 | 267,414,912 |
| 2024-05-09 | 105.05 | 108.57 | 104.32 | 106.3 | +1.24% | 19,542 | 208,400,414 |
| 2024-05-08 | 106.01 | 108.85 | 104.66 | 105 | -0.82% | 19,015 | 201,455,744 |
| 2024-05-07 | 106 | 109.4 | 105 | 105.87 | -0.53% | 21,569 | 231,289,414 |
| 2024-05-06 | 106.69 | 107.48 | 105.08 | 106.43 | +0.78% | 23,391 | 248,489,129 |
| 2024-04-30 | 105 | 107.68 | 103.67 | 105.61 | +0.87% | 24,754 | 262,384,295 |
| 2024-04-29 | 97.94 | 106.66 | 96.28 | 104.7 | +7.19% | 39,068 | 402,162,425 |
| 2024-04-26 | 95.33 | 99.61 | 95.33 | 97.68 | +2.55% | 36,627 | 356,958,338 |
| 2024-04-25 | 98.5 | 100.58 | 93.6 | 95.25 | +13.15% | 63,516 | 611,854,062 |
| 2024-04-24 | 84.9 | 85.55 | 81.68 | 84.18 | -0.56% | 17,872 | 149,081,581 |
| 2024-04-23 | 87 | 89.28 | 84.36 | 84.65 | -2.14% | 16,354 | 140,784,227 |
| 2024-04-22 | 82 | 87.77 | 81.91 | 86.5 | +3.2% | 22,087 | 189,556,827 |
| 2024-04-19 | 88.52 | 88.52 | 77 | 83.82 | -6.19% | 40,591 | 331,703,401 |
| 2024-04-18 | 87.4 | 91.5 | 87.4 | 89.35 | +1.09% | 19,916 | 178,270,626 |
| 2024-04-17 | 88.97 | 89.64 | 86.99 | 88.39 | +1.13% | 13,306 | 117,366,382 |
| 2024-04-16 | 87.02 | 89.49 | 85.91 | 87.4 | +0.97% | 16,343 | 143,858,937 |
| 2024-04-15 | 86.05 | 90.83 | 86.05 | 86.56 | +0.39% | 16,851 | 147,943,017 |
| 2024-04-12 | 86.48 | 89.45 | 86.03 | 86.22 | -0.55% | 11,839 | 103,859,972 |
| 2024-04-11 | 85.5 | 88.85 | 85.03 | 86.7 | +0.6% | 11,906 | 103,944,238 |
| 2024-04-10 | 86.79 | 87.29 | 85.02 | 86.18 | -1.03% | 11,609 | 99,812,780 |
| 2024-04-09 | 87.5 | 89.98 | 85.62 | 87.08 | +0.75% | 16,227 | 142,476,190 |
| 2024-04-08 | 90 | 90 | 86.2 | 86.43 | -3.98% | 16,206 | 141,662,944 |
| 2024-04-03 | 92.91 | 93.3 | 89.76 | 90.01 | -3.56% | 12,000 | 109,041,261 |
| 2024-04-02 | 93.45 | 94.42 | 92.15 | 93.33 | -1.34% | 13,348 | 124,498,172 |
| 2024-04-01 | 89.83 | 94.7 | 89.1 | 94.6 | +5.31% | 25,267 | 234,513,160 |
| 2024-03-29 | 86.13 | 90.71 | 85.24 | 89.83 | +5.08% | 20,798 | 185,710,855 |
| 2024-03-28 | 84.5 | 87.38 | 84.5 | 85.49 | +0.13% | 17,349 | 148,979,240 |
| 2024-03-27 | 89.5 | 90.44 | 85.38 | 85.38 | -5.46% | 20,612 | 180,374,332 |
| 2024-03-26 | 88.22 | 91.51 | 87 | 90.31 | +2.7% | 23,385 | 208,582,791 |
| 2024-03-25 | 88.68 | 89.97 | 87.29 | 87.94 | -1.09% | 18,303 | 162,452,886 |
| 2024-03-22 | 90.61 | 90.98 | 88.33 | 88.91 | -1.68% | 13,178 | 117,715,344 |
| 2024-03-21 | 89.01 | 91.3 | 88.21 | 90.43 | +0.9% | 21,778 | 195,818,844 |
| 2024-03-20 | 91.15 | 92.63 | 89.3 | 89.62 | -1.88% | 30,625 | 276,596,934 |
| 2024-03-19 | 95.26 | 98.6 | 91.2 | 91.34 | -3.81% | 41,494 | 393,050,572 |
| 2024-03-18 | 92.85 | 95.15 | 92.06 | 94.96 | +1.58% | 29,558 | 277,444,362 |
| 2024-03-15 | 93.31 | 95.34 | 91.8 | 93.48 | -0.21% | 18,122 | 169,355,772 |
| 2024-03-14 | 95.27 | 96.53 | 92.61 | 93.68 | -2.72% | 25,590 | 240,640,701 |
| 2024-03-13 | 96.9 | 98.47 | 95.4 | 96.3 | -1.13% | 17,274 | 167,259,124 |
| 2024-03-12 | 99.98 | 100.52 | 95.31 | 97.4 | -2.38% | 30,995 | 301,243,392 |
| 2024-03-11 | 101 | 105.55 | 97.63 | 99.77 | +0.48% | 32,105 | 322,404,201 |
| 2024-03-08 | 93.33 | 101.89 | 93.33 | 99.29 | +7.62% | 34,913 | 344,782,224 |
| 2024-03-07 | 94.86 | 95.88 | 91.5 | 92.26 | -2.74% | 21,704 | 202,182,088 |
| 2024-03-06 | 88.83 | 98.89 | 87.51 | 94.86 | +6.72% | 35,842 | 336,774,676 |
| 2024-03-05 | 88.61 | 90 | 87.2 | 88.89 | -1.5% | 13,720 | 121,455,158 |
| 2024-03-04 | 88 | 91 | 86.51 | 90.24 | +3.03% | 20,565 | 182,689,066 |
| 2024-03-01 | 86.18 | 88.33 | 84.49 | 87.59 | +2.13% | 19,035 | 164,666,584 |
| 2024-02-29 | 84.36 | 87.52 | 83.03 | 85.76 | +2% | 21,470 | 183,273,531 |
| 2024-02-28 | 89.88 | 91.18 | 84 | 84.08 | -4.16% | 28,762 | 252,603,537 |
| 2024-02-27 | 84.49 | 87.8 | 83.58 | 87.73 | +2.11% | 15,609 | 135,047,728 |
| 2024-02-26 | 88 | 88 | 82.89 | 85.92 | -2.89% | 26,787 | 227,822,181 |
| 2024-02-23 | 88 | 92.33 | 84.24 | 88.48 | +0.89% | 25,297 | 222,638,298 |
| 2024-02-22 | 84.66 | 88.5 | 84.06 | 87.7 | +5.66% | 29,852 | 258,364,506 |
| 2024-02-21 | 78.01 | 83.65 | 77.51 | 83 | +4.61% | 26,690 | 218,422,558 |
| 2024-02-20 | 79.69 | 79.69 | 76.5 | 79.34 | -0.45% | 19,655 | 152,493,977 |
| 2024-02-19 | 81.2 | 82.39 | 77.72 | 79.7 | -1.85% | 20,496 | 163,702,389 |
| 2024-02-08 | 82.25 | 86.5 | 80.5 | 81.2 | -0.56% | 26,802 | 224,707,659 |
| 2024-02-07 | 80.38 | 83.83 | 80 | 81.66 | +1.13% | 27,103 | 222,829,819 |
| 2024-02-06 | 70 | 81.5 | 67.68 | 80.75 | +14.62% | 29,782 | 225,851,935 |
| 2024-02-05 | 72.01 | 72.99 | 66.09 | 70.45 | -2.29% | 24,589 | 172,740,468 |
| 2024-02-02 | 74.08 | 75.5 | 70.2 | 72.1 | -2.57% | 24,175 | 177,069,803 |
| 2024-02-01 | 70.1 | 76.8 | 70.1 | 74 | +4.09% | 30,490 | 227,408,559 |
| 2024-01-31 | 73.81 | 74.98 | 70.56 | 71.09 | -5.21% | 30,509 | 221,226,218 |
| 2024-01-30 | 78.4 | 80.88 | 70.29 | 75 | -4.21% | 49,472 | 369,308,685 |
| 2024-01-29 | 78.14 | 82.48 | 76 | 78.3 | -0.91% | 30,840 | 243,474,235 |
| 2024-01-26 | 81.4 | 81.98 | 77.12 | 79.02 | -4.39% | 27,161 | 215,702,715 |
| 2024-01-25 | 74.97 | 84.38 | 72.22 | 82.65 | +10.1% | 42,578 | 334,364,275 |
| 2024-01-24 | 75.5 | 78.99 | 74 | 75.07 | -1.22% | 20,859 | 157,898,468 |
| 2024-01-23 | 73 | 77.89 | 71.56 | 76 | +4.97% | 32,383 | 246,269,205 |
| 2024-01-22 | 73.33 | 75 | 71.39 | 72.4 | -1.36% | 25,343 | 186,559,754 |
| 2024-01-19 | 75.5 | 76.27 | 73.03 | 73.4 | -3.41% | 23,513 | 174,030,280 |
| 2024-01-18 | 73.76 | 76.99 | 73.76 | 75.99 | +1.43% | 27,014 | 203,505,774 |
| 2024-01-17 | 78.95 | 78.95 | 74.71 | 74.92 | -3.89% | 22,094 | 168,536,432 |
| 2024-01-16 | 76.26 | 80.5 | 75.96 | 77.95 | +1.19% | 33,058 | 258,508,250 |
| 2024-01-15 | 74.89 | 77.92 | 73.38 | 77.03 | +1.82% | 26,613 | 202,343,681 |
| 2024-01-12 | 74.52 | 80.07 | 74.08 | 75.65 | +2.12% | 39,343 | 301,997,313 |
| 2024-01-11 | 71.96 | 75.35 | 71.8 | 74.08 | +3.03% | 36,163 | 266,504,183 |
| 2024-01-10 | 70 | 75.86 | 68.51 | 71.9 | +5.53% | 54,730 | 396,077,289 |
| 2024-01-09 | 66 | 70.43 | 65.27 | 68.13 | +2.84% | 25,665 | 175,108,003 |
| 2024-01-08 | 65.42 | 67.5 | 64.58 | 66.25 | +0.84% | 15,387 | 102,105,404 |
| 2024-01-05 | 67.53 | 68.87 | 65.05 | 65.7 | -3.62% | 23,394 | 155,582,653 |
| 2024-01-04 | 69.99 | 69.99 | 67.37 | 68.17 | -2.31% | 16,004 | 108,924,654 |
| 2024-01-03 | 69.51 | 70.87 | 68 | 69.78 | -0.03% | 15,438 | 106,775,247 |
| 2024-01-02 | 71.4 | 71.98 | 69.62 | 69.8 | -2.72% | 21,080 | 148,683,945 |
| 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：