股票概览
84.98
+0.57%
+0.48
84.4
开盘价
85.34
最高价
83.5
最低价
3,003
成交量
数据更新至: 2024-05-20
技术指标
83.83
MA5 (5日均线)
85.56
MA10 (10日均线)
87.36
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 84.4 | 85.34 | 83.5 | 84.98 | +0.57% | 3,003 | 25,348,559 |
| 2024-05-17 | 83.78 | 84.5 | 82.15 | 84.5 | +0.42% | 4,259 | 35,505,537 |
| 2024-05-16 | 83.54 | 86.48 | 83.54 | 84.15 | +1.15% | 4,811 | 40,995,430 |
| 2024-05-15 | 82.34 | 84.3 | 82 | 83.19 | +1.07% | 2,870 | 23,975,534 |
| 2024-05-14 | 83.75 | 84.79 | 81.51 | 82.31 | -0.57% | 4,293 | 35,488,155 |
| 2024-05-13 | 86.11 | 86.55 | 82.5 | 82.78 | -4.62% | 4,453 | 37,472,496 |
| 2024-05-10 | 88.99 | 89.17 | 86.42 | 86.79 | -2.29% | 3,560 | 31,062,044 |
| 2024-05-09 | 88.92 | 90.44 | 87.7 | 88.82 | +0.71% | 4,911 | 43,876,854 |
| 2024-05-08 | 89.89 | 89.98 | 87.9 | 88.19 | -1.89% | 2,923 | 25,944,221 |
| 2024-05-07 | 90.51 | 90.9 | 89.02 | 89.89 | -1.1% | 3,680 | 33,051,086 |
| 2024-05-06 | 90.96 | 92.88 | 90.04 | 90.89 | +0.45% | 6,077 | 55,420,165 |
| 2024-04-30 | 92.26 | 92.91 | 90.11 | 90.48 | -1.93% | 5,463 | 49,838,847 |
| 2024-04-29 | 92.01 | 93.05 | 90.94 | 92.26 | +0.33% | 5,023 | 46,268,267 |
| 2024-04-26 | 91 | 92.4 | 90 | 91.96 | +0.5% | 6,158 | 56,320,127 |
| 2024-04-25 | 89.88 | 92.17 | 88.33 | 91.5 | +1.84% | 6,328 | 57,332,923 |
| 2024-04-24 | 86.8 | 90.7 | 86.2 | 89.85 | +4.07% | 7,011 | 62,391,563 |
| 2024-04-23 | 88.19 | 89.85 | 85.88 | 86.34 | -3.1% | 7,398 | 64,550,241 |
| 2024-04-22 | 82.99 | 89.45 | 81.18 | 89.1 | +6.92% | 9,496 | 81,698,363 |
| 2024-04-19 | 83.9 | 85.9 | 82 | 83.33 | -2.99% | 5,743 | 47,780,443 |
| 2024-04-18 | 86 | 88.88 | 85.03 | 85.9 | -3.48% | 8,663 | 75,180,007 |
| 2024-04-17 | 77.55 | 89 | 77.55 | 89 | +17.88% | 8,118 | 66,756,817 |
| 2024-04-16 | 79.34 | 80.32 | 74.82 | 75.5 | -6.73% | 7,508 | 58,018,395 |
| 2024-04-15 | 80.58 | 81.88 | 78.67 | 80.95 | +0.6% | 7,490 | 60,044,188 |
| 2024-04-12 | 79.88 | 82.84 | 79.88 | 80.47 | +1.14% | 4,139 | 33,617,779 |
| 2024-04-11 | 81.36 | 83.98 | 79.3 | 79.56 | -2.15% | 4,720 | 38,440,776 |
| 2024-04-10 | 83.48 | 84.2 | 81.11 | 81.31 | -2.48% | 3,290 | 27,219,411 |
| 2024-04-09 | 82.19 | 83.75 | 81.8 | 83.38 | +1.72% | 2,138 | 17,723,288 |
| 2024-04-08 | 86.5 | 86.5 | 81.77 | 81.97 | -3.35% | 2,869 | 23,831,761 |
| 2024-04-03 | 88.52 | 88.52 | 84.22 | 84.81 | -4.04% | 4,988 | 42,649,288 |
| 2024-04-02 | 88.89 | 89.52 | 87.7 | 88.38 | -0.57% | 3,227 | 28,524,756 |
| 2024-04-01 | 89.3 | 91.8 | 87.2 | 88.89 | +2.69% | 4,804 | 42,808,894 |
| 2024-03-29 | 84.63 | 86.86 | 84.2 | 86.56 | +1.57% | 2,956 | 25,249,619 |
| 2024-03-28 | 84.02 | 87.4 | 82.55 | 85.22 | +3.93% | 3,344 | 28,611,537 |
| 2024-03-27 | 87.7 | 87.72 | 82 | 82 | -6.31% | 2,938 | 24,890,049 |
| 2024-03-26 | 89.18 | 91.1 | 86.81 | 87.52 | -1.86% | 3,687 | 32,786,063 |
| 2024-03-25 | 92.06 | 92.95 | 89.1 | 89.18 | -3.09% | 2,704 | 24,669,007 |
| 2024-03-22 | 94 | 95.18 | 91 | 92.02 | -1.69% | 4,478 | 41,568,446 |
| 2024-03-21 | 96.16 | 96.36 | 92.48 | 93.6 | -2.45% | 5,619 | 52,729,281 |
| 2024-03-20 | 97.02 | 97.83 | 94.34 | 95.95 | -1.5% | 4,377 | 42,051,420 |
| 2024-03-19 | 94.5 | 99.58 | 93.51 | 97.41 | +2.56% | 7,284 | 70,668,092 |
| 2024-03-18 | 94.98 | 96.4 | 92.9 | 94.98 | 0% | 6,393 | 60,269,709 |
| 2024-03-15 | 93.07 | 95.77 | 92.81 | 94.98 | +1.62% | 2,411 | 22,698,462 |
| 2024-03-14 | 94.28 | 95.51 | 92.3 | 93.47 | -1.61% | 2,017 | 18,934,337 |
| 2024-03-13 | 95.01 | 97.45 | 94.29 | 95 | +0.86% | 2,927 | 28,046,242 |
| 2024-03-12 | 95.39 | 96.28 | 93.1 | 94.19 | -1.47% | 3,352 | 31,709,652 |
| 2024-03-11 | 95 | 99.5 | 93.5 | 95.6 | +4.25% | 4,754 | 45,545,899 |
| 2024-03-08 | 89 | 92.92 | 88.5 | 91.7 | +2.68% | 3,158 | 28,598,016 |
| 2024-03-07 | 93.03 | 95.99 | 89.05 | 89.31 | -3.52% | 3,477 | 31,957,475 |
| 2024-03-06 | 94.52 | 95 | 92.15 | 92.57 | -2.41% | 2,692 | 25,158,044 |
| 2024-03-05 | 94 | 97.6 | 93.52 | 94.86 | -1.37% | 3,127 | 29,883,896 |
| 2024-03-04 | 91.5 | 98.5 | 89.07 | 96.18 | +3.98% | 7,206 | 68,218,775 |
| 2024-03-01 | 86.2 | 93.12 | 86.2 | 92.5 | +7.36% | 7,478 | 67,112,263 |
| 2024-02-29 | 82.42 | 87.29 | 82.17 | 86.16 | +4.96% | 5,452 | 46,554,147 |
| 2024-02-28 | 90 | 90.5 | 82.03 | 82.09 | -8.28% | 6,280 | 54,466,186 |
| 2024-02-27 | 87.5 | 90.08 | 86.29 | 89.5 | +1.87% | 4,861 | 42,903,056 |
| 2024-02-26 | 86.46 | 90.83 | 86.46 | 87.86 | +2.16% | 7,132 | 63,406,295 |
| 2024-02-23 | 84 | 86.49 | 82.8 | 86 | +3.12% | 5,712 | 48,614,874 |
| 2024-02-22 | 83.74 | 84.08 | 81.65 | 83.4 | -0.81% | 5,861 | 48,601,834 |
| 2024-02-21 | 74.35 | 84.37 | 74.07 | 84.08 | +12.26% | 10,272 | 83,670,410 |
| 2024-02-20 | 77.89 | 77.89 | 74.68 | 74.9 | -3.97% | 4,581 | 34,652,654 |
| 2024-02-19 | 78.88 | 80 | 75.57 | 78 | +0.3% | 4,446 | 34,629,940 |
| 2024-02-08 | 71.23 | 77.8 | 71.08 | 77.77 | +6.55% | 5,296 | 39,985,476 |
| 2024-02-07 | 76.6 | 79.39 | 69.1 | 72.99 | -6.42% | 5,766 | 43,048,097 |
| 2024-02-06 | 71 | 80 | 65.5 | 78 | +8.35% | 6,238 | 46,093,013 |
| 2024-02-05 | 70.54 | 75.5 | 62.49 | 71.99 | -1.36% | 5,449 | 37,520,745 |
| 2024-02-02 | 77.87 | 78.13 | 70.41 | 72.98 | -5.33% | 3,610 | 26,550,634 |
| 2024-02-01 | 77.68 | 80 | 76.06 | 77.09 | +0.39% | 3,268 | 25,408,120 |
| 2024-01-31 | 79.9 | 80.01 | 76.33 | 76.79 | -4.01% | 4,449 | 34,720,913 |
| 2024-01-30 | 85.22 | 85.82 | 79.46 | 80 | -6.15% | 3,829 | 31,326,265 |
| 2024-01-29 | 86.37 | 87.58 | 83.76 | 85.24 | +0.28% | 4,120 | 35,209,911 |
| 2024-01-26 | 91 | 91 | 83.83 | 85 | -7.42% | 6,871 | 59,442,738 |
| 2024-01-25 | 93 | 93.87 | 88.92 | 91.81 | +0.71% | 4,747 | 43,697,365 |
| 2024-01-24 | 91.6 | 93.49 | 86.67 | 91.16 | -0.57% | 3,908 | 34,980,302 |
| 2024-01-23 | 90.28 | 93.02 | 88.08 | 91.68 | +1.25% | 3,833 | 35,105,587 |
| 2024-01-22 | 94 | 94.57 | 87.58 | 90.55 | -3.68% | 7,951 | 71,825,233 |
| 2024-01-19 | 98.88 | 100.81 | 94 | 94.01 | -4.94% | 3,704 | 35,861,240 |
| 2024-01-18 | 96.48 | 98.9 | 94.1 | 98.9 | +2.52% | 4,055 | 39,094,913 |
| 2024-01-17 | 99.9 | 102 | 96.2 | 96.47 | -4.49% | 3,403 | 33,446,558 |
| 2024-01-16 | 105 | 105.73 | 98.48 | 101 | -4.95% | 7,519 | 75,857,427 |
| 2024-01-15 | 98.5 | 111 | 98.5 | 106.26 | +9.68% | 10,020 | 106,593,999 |
| 2024-01-12 | 99 | 100.8 | 96.68 | 96.88 | -1.17% | 1,782 | 17,611,844 |
| 2024-01-11 | 95.3 | 100.24 | 94 | 98.03 | +2.43% | 2,535 | 24,995,593 |
| 2024-01-10 | 101.3 | 101.3 | 95.69 | 95.7 | -5.55% | 3,819 | 37,279,151 |
| 2024-01-09 | 105 | 106.66 | 100.66 | 101.32 | -3.09% | 2,656 | 27,477,787 |
| 2024-01-08 | 102.27 | 105.86 | 101.3 | 104.55 | +1.56% | 2,749 | 28,477,021 |
| 2024-01-05 | 106.25 | 106.95 | 101.5 | 102.94 | -3.12% | 3,220 | 33,304,590 |
| 2024-01-04 | 106.17 | 106.92 | 104 | 106.25 | -0.7% | 2,611 | 27,589,449 |
| 2024-01-03 | 112.19 | 112.19 | 104.58 | 107 | -4.53% | 6,167 | 66,086,902 |
| 2024-01-02 | 118.76 | 118.76 | 111.71 | 112.08 | -5.63% | 5,821 | 66,619,858 |
| 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：