股票概览
61.8
-25.7%
-21.38
58
开盘价
62.14
最高价
58
最低价
52,125
成交量
数据更新至: 2024-05-20
技术指标
80.07
MA5 (5日均线)
85.27
MA10 (10日均线)
89.98
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 | 58 | 62.14 | 58 | 61.8 | -25.7% | 52,125 | 317,901,311 |
| 2024-05-17 | 83.98 | 83.98 | 81.72 | 83.18 | -0.67% | 18,972 | 156,965,536 |
| 2024-05-16 | 84.71 | 85.07 | 83.23 | 83.74 | -0.73% | 24,236 | 204,106,499 |
| 2024-05-15 | 87.1 | 88.18 | 84.21 | 84.36 | -3.36% | 21,091 | 180,886,675 |
| 2024-05-14 | 89.89 | 90.99 | 86.81 | 87.29 | -2.04% | 29,300 | 257,894,804 |
| 2024-05-13 | 89.68 | 91.39 | 87.51 | 89.11 | -1% | 26,005 | 232,801,006 |
| 2024-05-10 | 93.25 | 93.25 | 88.65 | 90.01 | -3.52% | 19,543 | 175,863,044 |
| 2024-05-09 | 88.31 | 93.87 | 88.31 | 93.29 | +5.13% | 22,219 | 205,411,626 |
| 2024-05-08 | 91.13 | 91.13 | 88.22 | 88.74 | -2.62% | 20,840 | 185,623,335 |
| 2024-05-07 | 92.47 | 92.85 | 90.22 | 91.13 | -1.45% | 15,562 | 141,818,048 |
| 2024-05-06 | 91.3 | 93 | 90.91 | 92.47 | +2.62% | 22,795 | 209,993,206 |
| 2024-04-30 | 95.18 | 95.18 | 89.91 | 90.11 | -5.27% | 30,252 | 276,604,568 |
| 2024-04-29 | 89.13 | 95.58 | 87.7 | 95.12 | +6.86% | 32,424 | 301,450,174 |
| 2024-04-26 | 87.63 | 89.7 | 86.22 | 89.01 | +1.38% | 26,159 | 231,547,508 |
| 2024-04-25 | 88.9 | 89.9 | 87.01 | 87.8 | -1.24% | 26,535 | 234,614,108 |
| 2024-04-24 | 95.72 | 95.72 | 88.41 | 88.9 | -7.14% | 45,962 | 416,360,942 |
| 2024-04-23 | 102.98 | 103.78 | 94.81 | 95.74 | -6.42% | 31,338 | 303,137,291 |
| 2024-04-22 | 101 | 105.24 | 99.71 | 102.31 | +1.28% | 12,560 | 129,284,775 |
| 2024-04-19 | 104.09 | 104.35 | 99.06 | 101.02 | -3.31% | 20,130 | 202,801,506 |
| 2024-04-18 | 104.54 | 106.44 | 102 | 104.48 | -0.25% | 13,790 | 144,836,639 |
| 2024-04-17 | 104.54 | 106.5 | 103.03 | 104.74 | +0.8% | 15,802 | 165,227,277 |
| 2024-04-16 | 106.85 | 107.96 | 103.63 | 103.91 | -2.75% | 14,256 | 150,093,296 |
| 2024-04-15 | 107.81 | 110.55 | 105.26 | 106.85 | -0.89% | 20,147 | 217,401,656 |
| 2024-04-12 | 108 | 110.45 | 107.2 | 107.81 | -0.64% | 18,044 | 196,000,946 |
| 2024-04-11 | 110.5 | 112.6 | 108.5 | 108.5 | -2.02% | 21,327 | 235,553,317 |
| 2024-04-10 | 108.98 | 111.61 | 108.34 | 110.74 | +1.69% | 22,954 | 252,937,849 |
| 2024-04-09 | 109.5 | 110.8 | 106.68 | 108.9 | -0.55% | 18,773 | 203,259,790 |
| 2024-04-08 | 105.88 | 109.8 | 105.5 | 109.5 | +2.82% | 30,700 | 333,476,014 |
| 2024-04-03 | 106 | 109.53 | 105.5 | 106.5 | -0.3% | 18,785 | 201,590,409 |
| 2024-04-02 | 103.9 | 108 | 102.93 | 106.82 | +2.81% | 26,799 | 284,370,748 |
| 2024-04-01 | 103 | 105.8 | 102.51 | 103.9 | +1.17% | 23,954 | 250,335,696 |
| 2024-03-29 | 105 | 106.5 | 102.51 | 102.7 | -2.55% | 18,075 | 187,853,256 |
| 2024-03-28 | 105 | 107.96 | 104 | 105.39 | +0.18% | 20,495 | 217,634,184 |
| 2024-03-27 | 109.2 | 109.7 | 105.2 | 105.2 | -3.49% | 14,069 | 150,753,958 |
| 2024-03-26 | 109.53 | 112.97 | 106.85 | 109 | -2.47% | 29,930 | 326,842,728 |
| 2024-03-25 | 112 | 114.8 | 111 | 111.76 | -0.26% | 19,137 | 215,213,799 |
| 2024-03-22 | 114.8 | 114.8 | 111.31 | 112.05 | -1.29% | 16,589 | 186,450,340 |
| 2024-03-21 | 114.48 | 115.3 | 111.46 | 113.51 | -0.61% | 23,528 | 265,440,076 |
| 2024-03-20 | 112.35 | 116.69 | 112.2 | 114.21 | +0.1% | 18,281 | 209,213,585 |
| 2024-03-19 | 117 | 117 | 112.66 | 114.1 | -1.29% | 18,558 | 211,815,020 |
| 2024-03-18 | 106.08 | 115.7 | 105.25 | 115.59 | +9.56% | 37,942 | 424,478,018 |
| 2024-03-15 | 104 | 106.8 | 103.5 | 105.5 | +0.19% | 17,428 | 183,371,325 |
| 2024-03-14 | 107 | 108.08 | 104.34 | 105.3 | -2.05% | 15,428 | 163,265,819 |
| 2024-03-13 | 104.06 | 107.76 | 102.3 | 107.5 | +2.68% | 26,694 | 282,473,534 |
| 2024-03-12 | 105 | 109.65 | 104.08 | 104.69 | +0.06% | 41,219 | 437,583,996 |
| 2024-03-11 | 97.5 | 105.64 | 97.5 | 104.63 | +8.66% | 36,254 | 369,921,801 |
| 2024-03-08 | 92.98 | 97.9 | 92.98 | 96.29 | +3.5% | 26,467 | 252,830,442 |
| 2024-03-07 | 92.26 | 94.99 | 91.61 | 93.03 | +1.06% | 21,108 | 197,731,930 |
| 2024-03-06 | 89.95 | 95.44 | 89.93 | 92.05 | +0.73% | 22,183 | 205,211,780 |
| 2024-03-05 | 90.66 | 92.25 | 90.01 | 91.38 | -0.47% | 17,996 | 164,224,335 |
| 2024-03-04 | 89.98 | 92.88 | 89.98 | 91.81 | +1.03% | 19,100 | 174,654,694 |
| 2024-03-01 | 87.25 | 91.1 | 86.7 | 90.87 | +4.08% | 24,569 | 220,347,787 |
| 2024-02-29 | 84.05 | 88 | 83.73 | 87.31 | +3.45% | 26,950 | 233,587,553 |
| 2024-02-28 | 85.5 | 90 | 84.39 | 84.4 | -1.86% | 25,328 | 221,881,621 |
| 2024-02-27 | 82.92 | 86.12 | 81.56 | 86 | +3.68% | 22,152 | 187,545,584 |
| 2024-02-26 | 82.5 | 83.78 | 80.75 | 82.95 | +0.57% | 29,067 | 240,021,869 |
| 2024-02-23 | 81 | 82.95 | 80.5 | 82.48 | +4.26% | 23,506 | 192,083,046 |
| 2024-02-22 | 77.3 | 81.2 | 77 | 79.11 | +1.68% | 24,297 | 193,827,049 |
| 2024-02-21 | 76 | 80.37 | 75 | 77.8 | +1.3% | 22,699 | 177,021,803 |
| 2024-02-20 | 76.61 | 77.49 | 74.51 | 76.8 | -0.78% | 22,850 | 172,729,130 |
| 2024-02-19 | 82.05 | 82.1 | 76.72 | 77.4 | -5.72% | 26,837 | 210,085,244 |
| 2024-02-08 | 80.49 | 87.09 | 80.32 | 82.1 | +0.71% | 28,448 | 239,316,703 |
| 2024-02-07 | 73.77 | 81.83 | 73.17 | 81.52 | +9.79% | 34,258 | 272,578,811 |
| 2024-02-06 | 65.3 | 74.31 | 65.29 | 74.25 | +8.58% | 26,263 | 187,195,228 |
| 2024-02-05 | 68.21 | 71.2 | 64.18 | 68.38 | -1.34% | 24,327 | 164,666,665 |
| 2024-02-02 | 72.9 | 72.9 | 67.01 | 69.31 | -4.53% | 31,452 | 220,499,923 |
| 2024-02-01 | 70.66 | 75 | 70.66 | 72.6 | +1.35% | 27,012 | 198,151,365 |
| 2024-01-31 | 73.76 | 74.28 | 71.53 | 71.63 | -0.86% | 26,710 | 193,999,144 |
| 2024-01-30 | 75 | 76 | 71.76 | 72.25 | -2.75% | 19,727 | 146,398,572 |
| 2024-01-29 | 80.6 | 82.37 | 74.29 | 74.29 | -7.83% | 34,059 | 263,798,251 |
| 2024-01-26 | 82.74 | 83.85 | 80.36 | 80.6 | -3.62% | 18,388 | 150,242,585 |
| 2024-01-25 | 83.99 | 84.05 | 80.36 | 83.63 | +0.32% | 27,288 | 224,947,282 |
| 2024-01-24 | 87.86 | 89 | 81.88 | 83.36 | -4.82% | 27,726 | 233,733,785 |
| 2024-01-23 | 85.44 | 90.58 | 85.02 | 87.58 | +2.5% | 32,064 | 282,588,975 |
| 2024-01-22 | 84.21 | 89.13 | 83.11 | 85.44 | +1.67% | 36,127 | 312,483,278 |
| 2024-01-19 | 84.5 | 87.8 | 82.68 | 84.04 | -0.36% | 19,678 | 168,029,031 |
| 2024-01-18 | 83.04 | 84.5 | 81.7 | 84.34 | +1.24% | 18,113 | 150,320,796 |
| 2024-01-17 | 86.36 | 86.56 | 83.31 | 83.31 | -4.08% | 15,035 | 126,427,700 |
| 2024-01-16 | 84.37 | 87.49 | 83.2 | 86.85 | +3.02% | 13,324 | 114,789,487 |
| 2024-01-15 | 86.5 | 86.5 | 83.61 | 84.3 | -2.54% | 11,774 | 99,557,398 |
| 2024-01-12 | 84.64 | 88.58 | 83.3 | 86.5 | +1.73% | 19,142 | 165,994,226 |
| 2024-01-11 | 83 | 85.29 | 81.88 | 85.03 | +3.87% | 17,240 | 145,244,512 |
| 2024-01-10 | 79.01 | 84.36 | 78.58 | 81.86 | +3.12% | 23,953 | 197,852,688 |
| 2024-01-09 | 78.85 | 81.84 | 77.38 | 79.38 | +1.07% | 21,282 | 169,640,086 |
| 2024-01-08 | 82.16 | 83.29 | 78.48 | 78.54 | -4.14% | 15,363 | 123,160,766 |
| 2024-01-05 | 83.16 | 85.38 | 81.59 | 81.93 | -1.56% | 16,026 | 133,910,721 |
| 2024-01-04 | 85.66 | 86.46 | 83.01 | 83.23 | -2.84% | 11,891 | 99,663,469 |
| 2024-01-03 | 86.99 | 88.55 | 84.85 | 85.66 | -2.1% | 17,236 | 148,288,967 |
| 2024-01-02 | 91.61 | 91.73 | 87.29 | 87.5 | -3.31% | 18,797 | 165,129,530 |
| 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：