股票概览
97.17
+2.07%
+1.97
93.99
开盘价
99.5
最高价
93.6
最低价
18,973
成交量
数据更新至: 2024-06-28
技术指标
96.19
MA5 (5日均线)
95.55
MA10 (10日均线)
97.29
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 93.99 | 99.5 | 93.6 | 97.17 | +2.07% | 18,973 | 183,808,322 |
| 2024-06-27 | 95.9 | 99 | 94.23 | 95.2 | -2.45% | 17,979 | 173,253,921 |
| 2024-06-26 | 96.38 | 98.19 | 92.81 | 97.59 | +2.93% | 17,550 | 167,227,425 |
| 2024-06-25 | 96.6 | 97.78 | 94.29 | 94.81 | -1.44% | 15,764 | 150,548,444 |
| 2024-06-24 | 98.64 | 101.22 | 96 | 96.2 | -2.72% | 20,385 | 200,744,073 |
| 2024-06-21 | 97.39 | 99.5 | 95.21 | 98.89 | +1.01% | 24,675 | 240,683,656 |
| 2024-06-20 | 94.52 | 99.8 | 94.2 | 97.9 | +3.16% | 48,439 | 473,311,911 |
| 2024-06-19 | 95.99 | 99.87 | 93.18 | 94.9 | +4.34% | 50,549 | 482,200,414 |
| 2024-06-18 | 91.91 | 92.79 | 90 | 90.95 | -1.03% | 11,301 | 102,854,816 |
| 2024-06-17 | 91.28 | 92.99 | 90.4 | 91.9 | +0.79% | 18,666 | 171,368,064 |
| 2024-06-14 | 90.08 | 91.45 | 89 | 91.18 | +0.48% | 14,408 | 130,232,388 |
| 2024-06-13 | 86.9 | 93.4 | 86.22 | 90.74 | +5.27% | 24,221 | 220,240,217 |
| 2024-06-12 | 85.83 | 88.9 | 85 | 86.2 | -0.19% | 11,739 | 102,172,862 |
| 2024-06-11 | 81.51 | 86.66 | 81 | 86.36 | +6.49% | 17,719 | 149,812,182 |
| 2024-06-07 | 82.49 | 83.97 | 80.25 | 81.1 | -0.98% | 10,101 | 82,634,445 |
| 2024-06-06 | 84.9 | 84.9 | 81 | 81.9 | -30.3% | 13,097 | 108,140,092 |
| 2024-06-05 | 119.21 | 121.47 | 114.61 | 117.5 | -2.7% | 14,387 | 168,914,026 |
| 2024-06-04 | 120.29 | 122.59 | 118.6 | 120.76 | -0.21% | 13,176 | 158,639,814 |
| 2024-06-03 | 113.38 | 123.5 | 112.8 | 121.01 | +6.54% | 20,201 | 242,924,530 |
| 2024-05-31 | 113.92 | 115.29 | 112.1 | 113.58 | +0.81% | 9,500 | 108,071,843 |
| 2024-05-30 | 110.96 | 114.04 | 110.04 | 112.67 | +0.87% | 7,911 | 89,159,489 |
| 2024-05-29 | 112.96 | 114.89 | 110.5 | 111.7 | -1.58% | 9,376 | 105,160,121 |
| 2024-05-28 | 112.22 | 117.79 | 112.22 | 113.49 | +0.25% | 10,031 | 115,218,270 |
| 2024-05-27 | 110.8 | 113.47 | 107.6 | 113.21 | +2.44% | 13,374 | 147,430,427 |
| 2024-05-24 | 115.9 | 115.9 | 110 | 110.51 | -3.99% | 14,101 | 157,249,877 |
| 2024-05-23 | 116.2 | 117.48 | 114 | 115.1 | -0.95% | 6,004 | 69,302,076 |
| 2024-05-22 | 119.54 | 119.79 | 114 | 116.2 | -3.28% | 14,409 | 166,957,967 |
| 2024-05-21 | 118.07 | 122.5 | 117.33 | 120.14 | +1.51% | 9,432 | 113,412,693 |
| 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 |
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：