股票概览
81
+1.94%
+1.54
79.63
开盘价
82.79
最高价
79.53
最低价
7,140
成交量
数据更新至: 2024-05-20
技术指标
79.92
MA5 (5日均线)
81.80
MA10 (10日均线)
79.45
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 | 79.63 | 82.79 | 79.53 | 81 | +1.94% | 7,140 | 58,168,967 |
| 2024-05-17 | 79.48 | 80.22 | 78.32 | 79.46 | -0.08% | 5,962 | 47,231,283 |
| 2024-05-16 | 79.87 | 81.16 | 79.24 | 79.52 | +0.4% | 4,565 | 36,614,490 |
| 2024-05-15 | 80.39 | 80.98 | 79.18 | 79.2 | -1.52% | 4,913 | 39,261,232 |
| 2024-05-14 | 79.98 | 81.38 | 79.84 | 80.42 | +0.99% | 4,924 | 39,757,089 |
| 2024-05-13 | 81.99 | 82 | 79.37 | 79.63 | -3.03% | 7,897 | 63,353,920 |
| 2024-05-10 | 83.85 | 84 | 81.21 | 82.12 | -2.24% | 7,681 | 63,257,890 |
| 2024-05-09 | 84.74 | 85.73 | 83.88 | 84 | -0.86% | 8,768 | 74,015,169 |
| 2024-05-08 | 87.88 | 88.47 | 84.41 | 84.73 | -3.57% | 12,045 | 103,485,249 |
| 2024-05-07 | 88.9 | 89 | 87.62 | 87.87 | -0.41% | 7,611 | 67,062,300 |
| 2024-05-06 | 83.99 | 88.57 | 83.53 | 88.23 | +5.2% | 13,959 | 120,915,341 |
| 2024-04-30 | 81.53 | 84.8 | 81.53 | 83.87 | +2.18% | 9,182 | 76,509,470 |
| 2024-04-29 | 78.13 | 82.96 | 78.13 | 82.08 | +4.72% | 10,181 | 82,507,638 |
| 2024-04-26 | 78 | 79.39 | 77.7 | 78.38 | +0.29% | 9,913 | 77,821,587 |
| 2024-04-25 | 80.12 | 80.96 | 77.88 | 78.15 | -2.14% | 9,754 | 77,125,332 |
| 2024-04-24 | 74.49 | 79.9 | 74.03 | 79.86 | +8.76% | 18,856 | 146,795,896 |
| 2024-04-23 | 75.9 | 77.39 | 72.81 | 73.43 | +4.36% | 16,294 | 121,727,624 |
| 2024-04-22 | 68.02 | 70.51 | 67.74 | 70.36 | +2.67% | 5,501 | 38,214,912 |
| 2024-04-19 | 67.02 | 68.67 | 66.7 | 68.53 | +0.59% | 3,507 | 23,666,194 |
| 2024-04-18 | 66.81 | 68.92 | 65.81 | 68.13 | +1.84% | 4,635 | 31,262,163 |
| 2024-04-17 | 65.33 | 67.77 | 65.33 | 66.9 | +3.03% | 5,084 | 33,845,774 |
| 2024-04-16 | 68.94 | 68.94 | 64.81 | 64.93 | -6.43% | 5,362 | 35,540,596 |
| 2024-04-15 | 69.42 | 72.58 | 68.12 | 69.39 | +0.17% | 5,992 | 42,204,815 |
| 2024-04-12 | 69.08 | 70.82 | 69 | 69.27 | +0.28% | 2,728 | 19,072,352 |
| 2024-04-11 | 71.11 | 72.35 | 69 | 69.08 | -3.38% | 5,455 | 38,500,151 |
| 2024-04-10 | 74.6 | 74.6 | 71.11 | 71.5 | -4.36% | 3,452 | 24,949,566 |
| 2024-04-09 | 72.99 | 74.88 | 72.01 | 74.76 | +2.41% | 2,290 | 16,931,339 |
| 2024-04-08 | 76.68 | 76.68 | 72.6 | 73 | -4.84% | 4,328 | 32,073,395 |
| 2024-04-03 | 76.55 | 77.32 | 75.8 | 76.71 | +0.26% | 2,117 | 16,190,478 |
| 2024-04-02 | 77.6 | 77.6 | 75.72 | 76.51 | -1.23% | 2,680 | 20,457,211 |
| 2024-04-01 | 75.49 | 77.6 | 74.92 | 77.46 | +3.42% | 3,524 | 26,916,558 |
| 2024-03-29 | 73.75 | 74.9 | 73.67 | 74.9 | +1.37% | 2,272 | 16,918,477 |
| 2024-03-28 | 72.3 | 74.96 | 72.06 | 73.89 | +1.92% | 3,486 | 25,747,468 |
| 2024-03-27 | 74.93 | 75.35 | 72.17 | 72.5 | -3.23% | 3,678 | 27,231,493 |
| 2024-03-26 | 75.1 | 75.91 | 73.71 | 74.92 | -0.68% | 4,195 | 31,338,082 |
| 2024-03-25 | 77.98 | 77.98 | 75.35 | 75.43 | -3.1% | 5,709 | 43,893,670 |
| 2024-03-22 | 79.91 | 80.2 | 77.21 | 77.84 | -3.3% | 6,628 | 51,854,526 |
| 2024-03-21 | 82 | 82.5 | 79.85 | 80.5 | -1.59% | 5,982 | 48,380,325 |
| 2024-03-20 | 82 | 82.86 | 80.57 | 81.8 | -0.02% | 6,032 | 49,193,727 |
| 2024-03-19 | 83.87 | 83.9 | 81.44 | 81.82 | -2.23% | 6,719 | 55,272,086 |
| 2024-03-18 | 78.5 | 84.02 | 78.5 | 83.69 | +7.16% | 14,479 | 118,836,253 |
| 2024-03-15 | 77.48 | 78.55 | 76.76 | 78.1 | +0.13% | 5,470 | 42,428,787 |
| 2024-03-14 | 80.14 | 81.18 | 77.41 | 78 | -2.05% | 10,886 | 85,739,660 |
| 2024-03-13 | 81.4 | 81.4 | 79.3 | 79.63 | -2.19% | 8,126 | 65,031,753 |
| 2024-03-12 | 80 | 81.99 | 80 | 81.41 | +1.76% | 6,101 | 49,579,126 |
| 2024-03-11 | 78.2 | 80.08 | 77.6 | 80 | +2.31% | 5,018 | 39,702,990 |
| 2024-03-08 | 77.02 | 78.45 | 76.9 | 78.19 | +1.41% | 4,131 | 32,085,802 |
| 2024-03-07 | 78.8 | 79.3 | 77.1 | 77.1 | -1.8% | 5,176 | 40,501,414 |
| 2024-03-06 | 79.6 | 80.21 | 78.02 | 78.51 | -0.98% | 4,992 | 39,451,299 |
| 2024-03-05 | 80.6 | 80.6 | 79 | 79.29 | -1.82% | 5,310 | 42,293,299 |
| 2024-03-04 | 79.7 | 81.29 | 79 | 80.76 | +1.32% | 6,497 | 52,111,069 |
| 2024-03-01 | 81 | 81.7 | 78.6 | 79.71 | -1.23% | 6,960 | 55,486,811 |
| 2024-02-29 | 78.58 | 81.5 | 77.11 | 80.7 | +1.77% | 10,271 | 81,668,359 |
| 2024-02-28 | 84.8 | 85.58 | 79.06 | 79.3 | -5.71% | 15,677 | 129,208,736 |
| 2024-02-27 | 83.09 | 84.79 | 82.6 | 84.1 | +1.83% | 10,514 | 88,006,984 |
| 2024-02-26 | 81.61 | 83.5 | 79.6 | 82.59 | +1.23% | 8,881 | 72,560,403 |
| 2024-02-23 | 78.99 | 82.49 | 77.76 | 81.59 | +4.24% | 9,545 | 76,229,417 |
| 2024-02-22 | 77.94 | 78.88 | 76.66 | 78.27 | +0.2% | 6,661 | 51,774,508 |
| 2024-02-21 | 77.51 | 79.41 | 75.47 | 78.11 | +0.76% | 10,882 | 84,922,095 |
| 2024-02-20 | 77.76 | 78.58 | 75.82 | 77.52 | -0.31% | 7,033 | 54,274,210 |
| 2024-02-19 | 78.5 | 80 | 77.22 | 77.76 | +0.7% | 9,250 | 72,419,108 |
| 2024-02-08 | 72.01 | 77.81 | 70.13 | 77.22 | +8.3% | 11,242 | 83,714,987 |
| 2024-02-07 | 70.88 | 75.98 | 69.06 | 71.3 | +0.41% | 13,866 | 99,992,471 |
| 2024-02-06 | 64.5 | 73.08 | 60.09 | 71.01 | +9.25% | 16,415 | 110,211,682 |
| 2024-02-05 | 71.99 | 72.66 | 63.07 | 65 | -11.62% | 16,192 | 108,544,702 |
| 2024-02-02 | 73 | 77.37 | 71.09 | 73.55 | -4.24% | 16,576 | 122,348,478 |
| 2024-02-01 | 92.92 | 92.92 | 76.81 | 76.81 | -20% | 25,283 | 197,500,573 |
| 2024-01-31 | 99.92 | 101.17 | 95.97 | 96.01 | -4.37% | 4,074 | 39,978,088 |
| 2024-01-30 | 100.63 | 104.47 | 99.06 | 100.4 | -1.71% | 2,911 | 29,586,420 |
| 2024-01-29 | 109.15 | 111.99 | 102.08 | 102.15 | -6.41% | 6,067 | 64,302,243 |
| 2024-01-26 | 115.99 | 116.51 | 108.51 | 109.15 | -5.91% | 3,609 | 40,592,449 |
| 2024-01-25 | 113.66 | 117.71 | 110.07 | 116 | +2.17% | 4,943 | 56,395,266 |
| 2024-01-24 | 114 | 114.78 | 110.55 | 113.54 | -0.27% | 2,926 | 33,018,867 |
| 2024-01-23 | 112.98 | 114.84 | 111.62 | 113.85 | +0.75% | 3,072 | 34,831,968 |
| 2024-01-22 | 119 | 119.84 | 112.72 | 113 | -5.57% | 5,421 | 62,306,018 |
| 2024-01-19 | 120.98 | 123 | 119.59 | 119.67 | -1.91% | 1,808 | 21,889,093 |
| 2024-01-18 | 119.8 | 122.7 | 115.6 | 122 | +1.73% | 4,254 | 50,295,435 |
| 2024-01-17 | 122.45 | 126 | 119.61 | 119.92 | -2.82% | 6,329 | 78,118,920 |
| 2024-01-16 | 125.76 | 128.47 | 120.11 | 123.4 | +2.77% | 9,720 | 119,942,972 |
| 2024-01-15 | 118.56 | 121.79 | 117.59 | 120.07 | +1.36% | 1,168 | 14,044,730 |
| 2024-01-12 | 118 | 120.5 | 118 | 118.46 | -0.01% | 1,416 | 16,918,837 |
| 2024-01-11 | 117.56 | 120.88 | 115.81 | 118.47 | +1.6% | 2,441 | 29,073,167 |
| 2024-01-10 | 116.01 | 118.35 | 112.7 | 116.6 | -0.05% | 3,006 | 34,930,718 |
| 2024-01-09 | 115.45 | 118.43 | 114.92 | 116.66 | +1.05% | 1,693 | 19,723,495 |
| 2024-01-08 | 118.8 | 118.8 | 114.75 | 115.45 | -2.98% | 2,491 | 28,981,045 |
| 2024-01-05 | 124.66 | 125.79 | 118.02 | 119 | -4.94% | 2,675 | 32,353,587 |
| 2024-01-04 | 124.77 | 125.99 | 124.1 | 125.18 | +0.79% | 1,982 | 24,771,633 |
| 2024-01-03 | 123.31 | 125.57 | 122.61 | 124.2 | +0.63% | 3,676 | 45,427,933 |
| 2024-01-02 | 124.78 | 125.38 | 123.2 | 123.42 | -1.11% | 3,128 | 38,844,628 |
| 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：