股票概览
77.18
+1.83%
+1.39
78
开盘价
79.85
最高价
76
最低价
14,799
成交量
数据更新至: 2024-03-29
技术指标
75.48
MA5 (5日均线)
82.10
MA10 (10日均线)
76.31
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 | 78 | 79.85 | 76 | 77.18 | +1.83% | 14,799 | 115,400,863 |
| 2024-03-28 | 73.6 | 77.14 | 73.13 | 75.79 | +4.68% | 16,288 | 122,441,611 |
| 2024-03-27 | 74.03 | 77.98 | 72.1 | 72.4 | -2.75% | 22,088 | 165,245,789 |
| 2024-03-26 | 77.7 | 78.87 | 73 | 74.45 | -4.01% | 20,590 | 154,552,747 |
| 2024-03-25 | 83 | 83 | 77.04 | 77.56 | -8.1% | 25,804 | 206,022,248 |
| 2024-03-22 | 84.02 | 86.97 | 83.61 | 84.4 | -0.24% | 20,244 | 172,710,059 |
| 2024-03-21 | 85.82 | 88.55 | 84.11 | 84.6 | -4.28% | 25,006 | 214,255,312 |
| 2024-03-20 | 90.54 | 90.68 | 85.88 | 88.38 | -2.35% | 29,873 | 263,187,995 |
| 2024-03-19 | 92.48 | 95 | 88.5 | 90.51 | -5.48% | 33,984 | 313,051,006 |
| 2024-03-18 | 87.71 | 97.37 | 85.6 | 95.76 | +8.68% | 42,733 | 384,547,768 |
| 2024-03-15 | 78.57 | 88.18 | 76.35 | 88.11 | +12.82% | 41,535 | 345,673,587 |
| 2024-03-14 | 72 | 78.76 | 72 | 78.1 | +6.66% | 33,322 | 254,720,332 |
| 2024-03-13 | 73.4 | 76.3 | 72.46 | 73.22 | +4.08% | 28,942 | 214,865,928 |
| 2024-03-12 | 73.06 | 74.62 | 70.01 | 70.35 | -3.63% | 27,309 | 196,385,958 |
| 2024-03-11 | 69.1 | 76.85 | 67.51 | 73 | +8.63% | 37,336 | 269,211,200 |
| 2024-03-08 | 61 | 67.98 | 60.69 | 67.2 | +10.07% | 27,229 | 177,911,254 |
| 2024-03-07 | 64.02 | 65 | 61.05 | 61.05 | -3.78% | 10,244 | 64,328,406 |
| 2024-03-06 | 64.99 | 65.1 | 61.61 | 63.45 | -1.17% | 9,902 | 62,645,227 |
| 2024-03-05 | 66.6 | 66.79 | 63.2 | 64.2 | -3.34% | 13,547 | 87,894,083 |
| 2024-03-04 | 67.46 | 68.96 | 64.31 | 66.42 | -0.05% | 13,293 | 88,365,504 |
| 2024-03-01 | 64.39 | 67.58 | 64.25 | 66.45 | +4.78% | 16,878 | 111,318,020 |
| 2024-02-29 | 59.51 | 64.03 | 59.51 | 63.42 | +4.83% | 15,945 | 99,628,997 |
| 2024-02-28 | 68.53 | 69.59 | 60.17 | 60.5 | -11.03% | 22,651 | 147,417,227 |
| 2024-02-27 | 64 | 68.09 | 63.13 | 68 | +5.31% | 16,645 | 109,773,022 |
| 2024-02-26 | 63.6 | 66.59 | 62.04 | 64.57 | +1.57% | 21,479 | 137,840,563 |
| 2024-02-23 | 60.6 | 63.85 | 59.62 | 63.57 | +6.16% | 16,721 | 102,800,835 |
| 2024-02-22 | 58.48 | 60.19 | 58.32 | 59.88 | +1.85% | 17,324 | 102,938,320 |
| 2024-02-21 | 58.9 | 60.8 | 57.6 | 58.79 | -1.69% | 16,804 | 99,700,988 |
| 2024-02-20 | 60 | 60 | 57.5 | 59.8 | +0.35% | 11,363 | 66,539,278 |
| 2024-02-19 | 56.5 | 59.76 | 55.05 | 59.59 | +5.86% | 17,676 | 102,449,241 |
| 2024-02-08 | 48.99 | 57.71 | 48.99 | 56.29 | +15.16% | 15,959 | 86,286,855 |
| 2024-02-07 | 55.01 | 55.01 | 47.06 | 48.88 | -6.82% | 11,865 | 60,782,915 |
| 2024-02-06 | 49.18 | 54.46 | 46.58 | 52.46 | +5.6% | 13,520 | 67,297,060 |
| 2024-02-05 | 58.09 | 58.09 | 48 | 49.68 | -14.92% | 11,575 | 60,356,334 |
| 2024-02-02 | 61.58 | 62.5 | 56.2 | 58.39 | -4.28% | 8,568 | 51,238,088 |
| 2024-02-01 | 60.1 | 62.87 | 58.3 | 61 | +1.48% | 7,826 | 47,715,516 |
| 2024-01-31 | 64.28 | 65.49 | 60.11 | 60.11 | -6.95% | 7,605 | 47,763,024 |
| 2024-01-30 | 66.66 | 66.93 | 64.6 | 64.6 | -3.26% | 6,245 | 41,072,940 |
| 2024-01-29 | 69 | 70.58 | 66.3 | 66.78 | -2.45% | 6,439 | 44,249,733 |
| 2024-01-26 | 71.23 | 71.5 | 68.28 | 68.46 | -3.75% | 5,762 | 40,207,638 |
| 2024-01-25 | 68.52 | 71.48 | 68.1 | 71.13 | +2.86% | 6,695 | 46,958,966 |
| 2024-01-24 | 70.22 | 70.22 | 66 | 69.15 | -0.68% | 7,542 | 51,304,860 |
| 2024-01-23 | 69.77 | 70.48 | 67.78 | 69.62 | +0.61% | 8,338 | 57,671,592 |
| 2024-01-22 | 73.8 | 74 | 68.35 | 69.2 | -5.4% | 7,937 | 56,587,538 |
| 2024-01-19 | 74.3 | 75.2 | 72.95 | 73.15 | -1.38% | 6,139 | 45,349,378 |
| 2024-01-18 | 73.25 | 75 | 71.7 | 74.17 | +1.26% | 7,392 | 54,118,765 |
| 2024-01-17 | 76.91 | 76.91 | 73 | 73.25 | -4.87% | 5,609 | 42,047,992 |
| 2024-01-16 | 78.6 | 78.75 | 75.21 | 77 | -2.21% | 7,850 | 60,247,407 |
| 2024-01-15 | 79.08 | 80.4 | 77.56 | 78.74 | -0.43% | 6,639 | 52,428,780 |
| 2024-01-12 | 81.6 | 81.85 | 79 | 79.08 | -3.15% | 6,523 | 52,513,009 |
| 2024-01-11 | 79.54 | 83.29 | 79.46 | 81.65 | +2.64% | 7,532 | 61,510,724 |
| 2024-01-10 | 80.6 | 82.06 | 78.55 | 79.55 | -1.16% | 6,077 | 48,785,802 |
| 2024-01-09 | 82.27 | 83.89 | 80.25 | 80.48 | -1.22% | 8,257 | 67,720,525 |
| 2024-01-08 | 85.34 | 86.01 | 81.01 | 81.47 | -4.74% | 6,212 | 51,703,817 |
| 2024-01-05 | 89.19 | 89.76 | 84.9 | 85.52 | -4.11% | 4,763 | 41,379,519 |
| 2024-01-04 | 91.29 | 91.29 | 87.8 | 89.19 | -1.97% | 5,991 | 53,255,470 |
| 2024-01-03 | 95.1 | 95.1 | 90.89 | 90.98 | -4.03% | 6,612 | 60,858,761 |
| 2024-01-02 | 99.11 | 99.11 | 94.76 | 94.8 | -4.06% | 5,223 | 50,228,794 |
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：