股票概览
118.35
+1.26%
+1.47
117.3
开盘价
120.4
最高价
114.83
最低价
8,891
成交量
数据更新至: 2024-05-20
技术指标
118.93
MA5 (5日均线)
117.47
MA10 (10日均线)
108.82
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 | 117.3 | 120.4 | 114.83 | 118.35 | +1.26% | 8,891 | 105,094,458 |
| 2024-05-17 | 117.28 | 117.67 | 114.85 | 116.88 | -1.2% | 7,406 | 86,093,674 |
| 2024-05-16 | 119.9 | 121 | 115.75 | 118.3 | 0% | 11,540 | 135,599,880 |
| 2024-05-15 | 120 | 123 | 117.52 | 118.3 | -3.67% | 7,804 | 93,232,774 |
| 2024-05-14 | 119.08 | 127.98 | 118.6 | 122.81 | +3.65% | 16,440 | 202,197,440 |
| 2024-05-13 | 112.18 | 122.88 | 110.83 | 118.48 | +4.85% | 16,291 | 193,132,393 |
| 2024-05-10 | 113.72 | 115.69 | 112.68 | 113 | -1.02% | 6,951 | 79,075,020 |
| 2024-05-09 | 118.54 | 118.54 | 113.28 | 114.17 | -2.44% | 15,131 | 173,604,596 |
| 2024-05-08 | 113.98 | 120.5 | 112.3 | 117.02 | -0.27% | 24,163 | 284,756,857 |
| 2024-05-07 | 118.8 | 118.8 | 114.02 | 117.34 | -0.56% | 13,736 | 159,615,520 |
| 2024-05-06 | 110.9 | 118.38 | 110.02 | 118 | +8.59% | 18,001 | 207,148,827 |
| 2024-04-30 | 109.05 | 111.28 | 107.45 | 108.67 | -0.38% | 12,510 | 136,955,749 |
| 2024-04-29 | 103 | 115.44 | 102.81 | 109.08 | +9.18% | 25,099 | 271,089,430 |
| 2024-04-26 | 96.33 | 100.17 | 96.05 | 99.91 | +3.23% | 16,054 | 158,582,705 |
| 2024-04-25 | 96 | 99.49 | 95.21 | 96.78 | -0.33% | 10,291 | 100,380,565 |
| 2024-04-24 | 98.14 | 102 | 95.9 | 97.1 | -0.8% | 16,741 | 165,022,293 |
| 2024-04-23 | 93.1 | 98.58 | 93.1 | 97.88 | +4.45% | 15,359 | 147,481,235 |
| 2024-04-22 | 87.5 | 94.6 | 84.85 | 93.71 | +4.38% | 13,256 | 120,534,890 |
| 2024-04-19 | 89.99 | 90.5 | 86.5 | 89.78 | -1.07% | 12,590 | 111,009,985 |
| 2024-04-18 | 90.83 | 93.37 | 90.21 | 90.75 | -1.89% | 10,531 | 96,275,215 |
| 2024-04-17 | 85.8 | 92.5 | 84.25 | 92.5 | +11.15% | 17,005 | 151,753,001 |
| 2024-04-16 | 88.9 | 89.39 | 83 | 83.22 | -6.91% | 13,677 | 116,438,282 |
| 2024-04-15 | 89.89 | 91.99 | 87.05 | 89.4 | -1.65% | 12,073 | 107,639,026 |
| 2024-04-12 | 87.57 | 93.33 | 87.12 | 90.9 | +4.72% | 15,232 | 137,575,731 |
| 2024-04-11 | 87 | 90.8 | 86.75 | 86.8 | +0.14% | 9,942 | 88,022,944 |
| 2024-04-10 | 90.8 | 91.49 | 84.8 | 86.68 | -4.23% | 13,484 | 116,452,158 |
| 2024-04-09 | 92.99 | 93 | 88.24 | 90.51 | -1.41% | 12,325 | 110,830,618 |
| 2024-04-08 | 94.45 | 94.76 | 90.4 | 91.8 | -3.37% | 11,923 | 110,026,517 |
| 2024-04-03 | 88.81 | 98.62 | 88.1 | 95 | +6.97% | 18,842 | 177,051,080 |
| 2024-04-02 | 92.99 | 93.91 | 88.37 | 88.81 | -2.32% | 8,432 | 76,628,075 |
| 2024-04-01 | 90.7 | 92.74 | 90.01 | 90.92 | +0.24% | 7,120 | 65,017,784 |
| 2024-03-29 | 88.38 | 90.87 | 87 | 90.7 | +1.93% | 7,787 | 69,438,426 |
| 2024-03-28 | 88.33 | 90.99 | 87.5 | 88.98 | +0.68% | 11,562 | 103,189,306 |
| 2024-03-27 | 91.81 | 93.6 | 88.37 | 88.38 | -4.26% | 14,633 | 131,997,314 |
| 2024-03-26 | 92.55 | 95.69 | 90.82 | 92.31 | +1% | 9,756 | 90,662,192 |
| 2024-03-25 | 96.1 | 96.1 | 91.3 | 91.4 | -6.26% | 13,948 | 129,871,380 |
| 2024-03-22 | 98.17 | 102.91 | 97 | 97.5 | -1.22% | 13,597 | 135,501,310 |
| 2024-03-21 | 100 | 100.65 | 96.1 | 98.7 | +2.41% | 13,406 | 131,885,624 |
| 2024-03-20 | 94.37 | 96.84 | 93.94 | 96.38 | +2.13% | 8,471 | 80,861,503 |
| 2024-03-19 | 96.01 | 99.27 | 94.37 | 94.37 | -2.69% | 12,070 | 117,054,400 |
| 2024-03-18 | 93.34 | 97 | 90.78 | 96.98 | +5.44% | 15,063 | 142,561,822 |
| 2024-03-15 | 91.55 | 93.18 | 89.32 | 91.98 | +0.47% | 10,731 | 97,823,952 |
| 2024-03-14 | 88.16 | 93.78 | 86.4 | 91.55 | +3.56% | 15,804 | 143,992,247 |
| 2024-03-13 | 88.7 | 90.6 | 87.82 | 88.4 | -0.39% | 9,385 | 83,521,001 |
| 2024-03-12 | 85.28 | 91.38 | 84.61 | 88.75 | +3.85% | 21,059 | 187,973,733 |
| 2024-03-11 | 83.11 | 85.98 | 81.22 | 85.46 | +1.63% | 13,576 | 113,896,080 |
| 2024-03-08 | 80.21 | 85.55 | 79.84 | 84.09 | +5.1% | 16,700 | 139,392,407 |
| 2024-03-07 | 82.87 | 84.4 | 79.77 | 80.01 | -2.19% | 6,800 | 55,788,831 |
| 2024-03-06 | 81.5 | 83 | 79.12 | 81.8 | +0.31% | 9,633 | 78,392,310 |
| 2024-03-05 | 83.28 | 84.18 | 80.99 | 81.55 | -2.39% | 13,020 | 107,852,338 |
| 2024-03-04 | 83.27 | 84.3 | 80.01 | 83.55 | +0.34% | 13,732 | 113,970,098 |
| 2024-03-01 | 82 | 84.77 | 81.98 | 83.27 | +1.76% | 14,531 | 121,404,419 |
| 2024-02-29 | 76.5 | 82.5 | 76.5 | 81.83 | +6.4% | 16,687 | 134,423,533 |
| 2024-02-28 | 85.54 | 86.44 | 76.89 | 76.91 | -11.77% | 25,792 | 211,941,141 |
| 2024-02-27 | 86.56 | 87.5 | 82.6 | 87.17 | +0.39% | 23,001 | 194,802,134 |
| 2024-02-26 | 82.55 | 87.58 | 82.2 | 86.83 | +4.24% | 18,380 | 157,729,570 |
| 2024-02-23 | 79.8 | 84.5 | 78.85 | 83.3 | +3.43% | 14,192 | 116,088,547 |
| 2024-02-22 | 77.2 | 81.3 | 76.4 | 80.54 | +4.29% | 14,914 | 116,966,355 |
| 2024-02-21 | 77 | 80.92 | 76.1 | 77.23 | -3.1% | 15,770 | 123,182,209 |
| 2024-02-20 | 75.75 | 82.87 | 73.59 | 79.7 | +4.55% | 19,519 | 150,573,382 |
| 2024-02-19 | 72.1 | 77.48 | 71.4 | 76.23 | +7.03% | 23,338 | 172,918,855 |
| 2024-02-08 | 65.5 | 73.52 | 65.5 | 71.22 | +8.42% | 21,368 | 148,343,794 |
| 2024-02-07 | 68.8 | 72 | 64.05 | 65.69 | -4.87% | 24,162 | 164,578,852 |
| 2024-02-06 | 60.5 | 70.9 | 58.5 | 69.05 | +9.6% | 23,070 | 149,835,216 |
| 2024-02-05 | 69.66 | 69.66 | 60 | 63 | -11.27% | 28,397 | 184,762,883 |
| 2024-02-02 | 73 | 75.57 | 68.45 | 71 | -2.07% | 26,025 | 188,535,476 |
| 2024-02-01 | 67.1 | 75.5 | 66.18 | 72.5 | +8.21% | 22,524 | 160,929,858 |
| 2024-01-31 | 69.49 | 71.97 | 67 | 67 | -4.56% | 17,368 | 120,152,839 |
| 2024-01-30 | 69.9 | 72.9 | 67.11 | 70.2 | +5.56% | 28,948 | 205,294,102 |
| 2024-01-29 | 71.14 | 71.99 | 66.06 | 66.5 | -5.19% | 14,017 | 95,571,008 |
| 2024-01-26 | 73 | 73.05 | 70.01 | 70.14 | -5.25% | 9,521 | 67,928,303 |
| 2024-01-25 | 71.44 | 74.72 | 68.83 | 74.03 | +4.46% | 10,001 | 72,240,195 |
| 2024-01-24 | 73.86 | 73.86 | 68.51 | 70.87 | -3.43% | 11,241 | 78,785,252 |
| 2024-01-23 | 72.1 | 74 | 71.17 | 73.39 | +1.79% | 7,505 | 54,556,506 |
| 2024-01-22 | 76.75 | 77.76 | 71.5 | 72.1 | -7.33% | 10,900 | 81,080,454 |
| 2024-01-19 | 79.79 | 80.3 | 77.38 | 77.8 | -1.79% | 6,815 | 53,627,693 |
| 2024-01-18 | 78.59 | 79.69 | 76.06 | 79.22 | +0.28% | 8,480 | 65,988,080 |
| 2024-01-17 | 81.93 | 82.53 | 79 | 79 | -3.66% | 5,785 | 46,402,118 |
| 2024-01-16 | 83.89 | 83.89 | 80.24 | 82 | -2.32% | 7,958 | 64,954,317 |
| 2024-01-15 | 81.2 | 84.39 | 81.12 | 83.95 | +2.23% | 7,803 | 64,908,876 |
| 2024-01-12 | 84.57 | 84.69 | 82 | 82.12 | -2.94% | 7,498 | 62,232,963 |
| 2024-01-11 | 84.3 | 85.85 | 83.38 | 84.61 | -0.22% | 9,567 | 80,990,432 |
| 2024-01-10 | 83.83 | 85.99 | 82.22 | 84.8 | +0.46% | 6,947 | 58,658,001 |
| 2024-01-09 | 87.49 | 87.88 | 83.7 | 84.41 | -2.21% | 9,095 | 77,576,922 |
| 2024-01-08 | 89.6 | 89.6 | 86.26 | 86.32 | -2.88% | 5,544 | 48,343,093 |
| 2024-01-05 | 90.5 | 91.4 | 88.84 | 88.88 | -1.88% | 6,836 | 61,645,279 |
| 2024-01-04 | 91.78 | 92.28 | 89.89 | 90.58 | -1.74% | 6,257 | 56,824,225 |
| 2024-01-03 | 93.18 | 93.98 | 91.17 | 92.18 | -1.72% | 8,244 | 76,064,941 |
| 2024-01-02 | 97.88 | 99.17 | 92 | 93.79 | -4.28% | 13,264 | 124,823,976 |
| 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：