股票概览
92.08
-0.46%
-0.43
91.59
开盘价
93.54
最高价
91.4
最低价
11,041
成交量
数据更新至: 2024-06-28
技术指标
93.96
MA5 (5日均线)
97.87
MA10 (10日均线)
98.91
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 | 91.59 | 93.54 | 91.4 | 92.08 | -0.46% | 11,041 | 101,977,881 |
| 2024-06-27 | 94 | 95.49 | 91.38 | 92.51 | -0.27% | 10,788 | 100,905,389 |
| 2024-06-26 | 94.08 | 95.3 | 92 | 92.76 | -1.51% | 15,698 | 146,234,397 |
| 2024-06-25 | 97.76 | 99.29 | 93 | 94.18 | -4.15% | 19,495 | 184,639,995 |
| 2024-06-24 | 99.51 | 101.09 | 98.01 | 98.26 | -3.68% | 13,771 | 136,838,486 |
| 2024-06-21 | 100.5 | 103.44 | 100.46 | 102.01 | +1.88% | 12,039 | 122,682,159 |
| 2024-06-20 | 99 | 102.22 | 98.49 | 100.13 | +1.01% | 13,919 | 140,457,667 |
| 2024-06-19 | 104.6 | 104.98 | 98.33 | 99.13 | -5.23% | 15,730 | 158,577,664 |
| 2024-06-18 | 102.99 | 106.6 | 102.6 | 104.6 | +1.56% | 11,915 | 124,771,042 |
| 2024-06-17 | 100.5 | 104.5 | 99.09 | 102.99 | +2.45% | 12,453 | 127,787,602 |
| 2024-06-14 | 101.43 | 102.41 | 99.18 | 100.53 | -0.89% | 7,838 | 78,896,738 |
| 2024-06-13 | 99.37 | 103 | 99 | 101.43 | +1.74% | 7,933 | 80,532,954 |
| 2024-06-12 | 99.8 | 100.7 | 98.67 | 99.7 | -0.08% | 7,088 | 70,686,612 |
| 2024-06-11 | 97.98 | 99.91 | 95.73 | 99.78 | +2.68% | 12,293 | 121,296,236 |
| 2024-06-07 | 100.02 | 101.64 | 95.52 | 97.18 | -3.48% | 20,461 | 198,892,694 |
| 2024-06-06 | 101.63 | 103.21 | 100.52 | 100.68 | -0.28% | 12,934 | 131,681,787 |
| 2024-06-05 | 102.39 | 103.76 | 100.5 | 100.96 | -0.45% | 13,728 | 140,316,681 |
| 2024-06-04 | 97.89 | 101.95 | 96.73 | 101.42 | +3.08% | 12,309 | 122,440,350 |
| 2024-06-03 | 99.26 | 99.8 | 96.5 | 98.39 | -1.12% | 17,558 | 171,899,267 |
| 2024-05-31 | 101.2 | 101.44 | 99.4 | 99.5 | -1.83% | 9,403 | 94,288,593 |
| 2024-05-30 | 101.02 | 103.4 | 100 | 101.35 | -0.62% | 10,356 | 104,774,503 |
| 2024-05-29 | 100.2 | 105.79 | 100.2 | 101.98 | +2.79% | 18,429 | 189,832,592 |
| 2024-05-28 | 100 | 100.96 | 98.18 | 99.21 | -0.97% | 8,246 | 81,915,062 |
| 2024-05-27 | 100.1 | 101 | 98 | 100.18 | +0.72% | 10,596 | 105,355,743 |
| 2024-05-24 | 101 | 102.65 | 99.35 | 99.46 | -1.52% | 9,507 | 95,529,063 |
| 2024-05-23 | 102.23 | 105.58 | 100.7 | 101 | -3.53% | 20,276 | 208,128,197 |
| 2024-05-22 | 101.96 | 105.67 | 100.84 | 104.7 | +3.08% | 24,761 | 255,789,029 |
| 2024-05-21 | 100.14 | 102.5 | 99.88 | 101.57 | +0.46% | 10,288 | 104,290,876 |
| 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 |
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：