股票概览
102.1
+0.74%
+0.75
101.3
开盘价
104.42
最高价
100.01
最低价
10,687
成交量
数据更新至: 2024-05-20
技术指标
104.03
MA5 (5日均线)
98.82
MA10 (10日均线)
94.89
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 | 101.3 | 104.42 | 100.01 | 102.1 | +0.74% | 10,687 | 109,316,444 |
| 2024-05-17 | 102 | 103.06 | 99.52 | 101.35 | -0.9% | 9,503 | 96,083,447 |
| 2024-05-16 | 106.95 | 107.64 | 102 | 102.27 | -4.32% | 15,365 | 159,557,385 |
| 2024-05-15 | 106.8 | 113.5 | 105.68 | 106.89 | -0.62% | 20,496 | 225,451,745 |
| 2024-05-14 | 101.99 | 108.8 | 101.35 | 107.56 | +6.31% | 27,915 | 295,263,913 |
| 2024-05-13 | 89.5 | 103.44 | 88.51 | 101.18 | +11.86% | 24,150 | 236,852,052 |
| 2024-05-10 | 92.61 | 92.69 | 88.66 | 90.45 | -2.43% | 8,411 | 75,665,518 |
| 2024-05-09 | 90.8 | 93.36 | 90.8 | 92.7 | +1.36% | 6,088 | 56,153,005 |
| 2024-05-08 | 92.27 | 92.83 | 90.3 | 91.46 | -0.88% | 6,663 | 60,710,046 |
| 2024-05-07 | 94 | 94 | 91.5 | 92.27 | -1.8% | 6,044 | 55,897,796 |
| 2024-05-06 | 97.54 | 99.8 | 92.53 | 93.96 | -3.93% | 12,341 | 116,330,100 |
| 2024-04-30 | 93.99 | 100.34 | 93.99 | 97.8 | +0.09% | 10,915 | 107,136,086 |
| 2024-04-29 | 91.67 | 99.17 | 91.67 | 97.71 | +4.81% | 11,656 | 112,432,688 |
| 2024-04-26 | 92.1 | 94.83 | 91.35 | 93.23 | -0.08% | 6,314 | 58,964,070 |
| 2024-04-25 | 90.12 | 93.44 | 89 | 93.3 | +3.69% | 8,130 | 75,091,989 |
| 2024-04-24 | 91.4 | 91.4 | 89.22 | 89.98 | -1.13% | 5,223 | 46,967,477 |
| 2024-04-23 | 89.06 | 92.5 | 87.82 | 91.01 | +1.52% | 9,559 | 87,021,582 |
| 2024-04-22 | 80.43 | 92.6 | 80 | 89.65 | +11.37% | 16,347 | 142,869,579 |
| 2024-04-19 | 81.4 | 81.88 | 78.59 | 80.5 | -2.25% | 5,721 | 45,712,103 |
| 2024-04-18 | 80.34 | 84.49 | 80.06 | 82.35 | +2.31% | 6,863 | 56,912,987 |
| 2024-04-17 | 77.51 | 81.33 | 77.51 | 80.49 | +4.53% | 4,378 | 34,932,082 |
| 2024-04-16 | 80.18 | 80.33 | 76.01 | 77 | -4.11% | 7,250 | 56,201,335 |
| 2024-04-15 | 83.34 | 84.76 | 79.05 | 80.3 | -3.71% | 6,645 | 54,062,163 |
| 2024-04-12 | 84.29 | 85.57 | 83.1 | 83.39 | +0.12% | 3,383 | 28,553,732 |
| 2024-04-11 | 83.3 | 85.3 | 82.9 | 83.29 | -0.73% | 3,731 | 31,267,395 |
| 2024-04-10 | 86.5 | 86.5 | 83.03 | 83.9 | -3.01% | 3,805 | 32,061,231 |
| 2024-04-09 | 84.99 | 86.7 | 83.5 | 86.5 | +2.61% | 4,148 | 35,386,061 |
| 2024-04-08 | 88.63 | 89.44 | 84.2 | 84.3 | -4.59% | 6,802 | 58,309,087 |
| 2024-04-03 | 88.53 | 90.17 | 87.88 | 88.36 | -0.59% | 3,503 | 31,064,858 |
| 2024-04-02 | 91 | 91.19 | 88.51 | 88.88 | -2.53% | 6,688 | 59,875,107 |
| 2024-04-01 | 85.31 | 92.39 | 85.31 | 91.19 | +7.09% | 9,017 | 81,400,062 |
| 2024-03-29 | 84.08 | 85.24 | 83.86 | 85.15 | +0.77% | 5,833 | 49,354,656 |
| 2024-03-28 | 84 | 85.47 | 82.51 | 84.5 | +0.33% | 8,298 | 69,556,959 |
| 2024-03-27 | 86.21 | 88 | 84.2 | 84.22 | -2.31% | 8,098 | 69,644,265 |
| 2024-03-26 | 87.05 | 88.36 | 85.06 | 86.21 | -0.96% | 5,072 | 43,916,826 |
| 2024-03-25 | 90.66 | 90.68 | 86.88 | 87.05 | -4.13% | 8,321 | 73,899,693 |
| 2024-03-22 | 92.7 | 93.42 | 90.8 | 90.8 | -2.05% | 5,069 | 46,325,572 |
| 2024-03-21 | 93.93 | 94.93 | 91.5 | 92.7 | -1.31% | 7,597 | 70,426,757 |
| 2024-03-20 | 93 | 94.03 | 92.5 | 93.93 | +0.58% | 4,132 | 38,477,470 |
| 2024-03-19 | 91.91 | 94.2 | 91.68 | 93.39 | +0.61% | 5,876 | 54,720,120 |
| 2024-03-18 | 92.28 | 92.9 | 90.92 | 92.82 | +1.44% | 4,207 | 38,671,556 |
| 2024-03-15 | 91.45 | 91.66 | 90.2 | 91.5 | +0.05% | 4,400 | 39,988,867 |
| 2024-03-14 | 93.8 | 93.87 | 90.41 | 91.45 | -1.66% | 7,685 | 70,540,732 |
| 2024-03-13 | 91.25 | 94.32 | 90.3 | 92.99 | +2.32% | 12,115 | 112,093,991 |
| 2024-03-12 | 89.75 | 91.5 | 89.02 | 90.88 | +2.09% | 9,570 | 86,508,874 |
| 2024-03-11 | 87.07 | 89.11 | 86.88 | 89.02 | +1.3% | 11,872 | 104,440,346 |
| 2024-03-08 | 86.26 | 87.88 | 84.8 | 87.88 | +1.95% | 13,566 | 116,478,893 |
| 2024-03-07 | 88.12 | 90.96 | 86.2 | 86.2 | -1.31% | 9,296 | 82,528,901 |
| 2024-03-06 | 88.37 | 89.63 | 86.63 | 87.34 | -1.75% | 6,522 | 57,263,494 |
| 2024-03-05 | 89.72 | 90.87 | 87.5 | 88.9 | -0.94% | 7,180 | 64,175,858 |
| 2024-03-04 | 90.48 | 91.69 | 88.88 | 89.74 | -0.75% | 6,557 | 59,153,301 |
| 2024-03-01 | 88.88 | 91 | 88.66 | 90.42 | +1.47% | 8,110 | 72,739,189 |
| 2024-02-29 | 85.22 | 89.3 | 84.7 | 89.11 | +4.56% | 7,989 | 70,087,785 |
| 2024-02-28 | 93 | 94.24 | 85 | 85.22 | -8.05% | 12,057 | 108,064,902 |
| 2024-02-27 | 89.39 | 93.86 | 89 | 92.68 | +2.69% | 10,439 | 96,464,113 |
| 2024-02-26 | 86.08 | 91.79 | 86.03 | 90.25 | +5.98% | 12,179 | 108,423,226 |
| 2024-02-23 | 85.5 | 86.12 | 83.78 | 85.16 | -0.61% | 6,991 | 59,288,136 |
| 2024-02-22 | 85.28 | 86.95 | 85 | 85.68 | +0.19% | 4,859 | 41,653,131 |
| 2024-02-21 | 82.53 | 88.27 | 81.8 | 85.52 | +2.53% | 7,443 | 64,008,354 |
| 2024-02-20 | 83.02 | 83.76 | 82.21 | 83.41 | -1.23% | 4,844 | 40,133,200 |
| 2024-02-19 | 87.5 | 87.71 | 83.84 | 84.45 | -2.56% | 7,756 | 66,033,941 |
| 2024-02-08 | 85.73 | 90.49 | 83.07 | 86.67 | +3.98% | 9,408 | 83,120,515 |
| 2024-02-07 | 78.25 | 85.8 | 78 | 83.35 | +6.59% | 10,603 | 87,723,143 |
| 2024-02-06 | 73.63 | 79.6 | 71.1 | 78.2 | +4.27% | 7,580 | 57,254,847 |
| 2024-02-05 | 76.79 | 78 | 70.22 | 75 | -4.6% | 9,305 | 69,393,663 |
| 2024-02-02 | 81.02 | 82.15 | 76.5 | 78.62 | -3.52% | 7,941 | 62,447,234 |
| 2024-02-01 | 81.81 | 83.51 | 80.25 | 81.49 | -0.39% | 4,920 | 40,276,822 |
| 2024-01-31 | 85.49 | 85.49 | 80.15 | 81.81 | -3.53% | 5,614 | 46,696,094 |
| 2024-01-30 | 87.4 | 89.33 | 84.68 | 84.8 | -3.54% | 4,447 | 38,657,829 |
| 2024-01-29 | 91.12 | 92.42 | 87.53 | 87.91 | -3.52% | 4,738 | 42,291,059 |
| 2024-01-26 | 94.67 | 95.12 | 91.03 | 91.12 | -3.96% | 4,396 | 40,952,152 |
| 2024-01-25 | 90.69 | 95.5 | 89.34 | 94.88 | +4.86% | 7,268 | 67,645,504 |
| 2024-01-24 | 90.35 | 91.23 | 87 | 90.48 | +0.56% | 4,949 | 44,296,327 |
| 2024-01-23 | 89.72 | 91.26 | 87.43 | 89.98 | -1.2% | 6,888 | 61,705,960 |
| 2024-01-22 | 96.02 | 96.5 | 90.6 | 91.07 | -5.14% | 6,996 | 64,726,173 |
| 2024-01-19 | 96.83 | 98.42 | 95.15 | 96 | -1.03% | 3,518 | 33,958,195 |
| 2024-01-18 | 97.84 | 98.77 | 94.04 | 97 | -1.52% | 8,470 | 81,125,398 |
| 2024-01-17 | 101.39 | 101.41 | 98 | 98.5 | -3.32% | 4,302 | 43,005,921 |
| 2024-01-16 | 100.7 | 102.5 | 99.68 | 101.88 | +1.17% | 3,298 | 33,290,042 |
| 2024-01-15 | 100.33 | 102.03 | 100.03 | 100.7 | -0.92% | 3,646 | 36,750,851 |
| 2024-01-12 | 103.11 | 104.83 | 101.51 | 101.64 | -1.5% | 3,182 | 32,836,221 |
| 2024-01-11 | 100.64 | 104.3 | 100.58 | 103.19 | +2.53% | 4,602 | 47,220,594 |
| 2024-01-10 | 101.39 | 102.56 | 99.1 | 100.64 | -0.22% | 4,609 | 46,539,767 |
| 2024-01-09 | 100.03 | 103.8 | 100 | 100.86 | +0.85% | 4,451 | 45,054,888 |
| 2024-01-08 | 102.5 | 103.03 | 100.01 | 100.01 | -2.48% | 3,671 | 37,210,005 |
| 2024-01-05 | 104.12 | 106.5 | 102.01 | 102.55 | -1.58% | 5,061 | 52,838,722 |
| 2024-01-04 | 105.48 | 106.31 | 101.9 | 104.2 | -1.8% | 5,287 | 54,685,757 |
| 2024-01-03 | 109.89 | 110.96 | 105.51 | 106.11 | -3.44% | 5,725 | 61,343,226 |
| 2024-01-02 | 113.01 | 113.04 | 109.89 | 109.89 | -2.73% | 3,798 | 42,153,449 |
| 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：