股票概览
107.87
-4.76%
-5.39
113.26
开盘价
113.26
最高价
106
最低价
23,730
成交量
数据更新至: 2024-05-20
技术指标
114.97
MA5 (5日均线)
113.92
MA10 (10日均线)
111.26
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 | 113.26 | 113.26 | 106 | 107.87 | -4.76% | 23,730 | 256,396,052 |
| 2024-05-17 | 113.17 | 115.4 | 113 | 113.26 | -1.01% | 7,712 | 87,682,939 |
| 2024-05-16 | 119.46 | 119.8 | 112.25 | 114.42 | -3.13% | 15,346 | 177,601,953 |
| 2024-05-15 | 119.91 | 122.29 | 118 | 118.12 | -2.53% | 11,616 | 138,697,645 |
| 2024-05-14 | 113 | 121.5 | 113 | 121.19 | +8.7% | 22,468 | 265,913,350 |
| 2024-05-13 | 111.15 | 112.21 | 108.89 | 111.49 | -0.52% | 9,106 | 100,484,919 |
| 2024-05-10 | 112.89 | 114.57 | 111.33 | 112.07 | -1.4% | 6,029 | 67,795,581 |
| 2024-05-09 | 110.23 | 114.87 | 110.23 | 113.66 | +2.29% | 5,267 | 59,876,895 |
| 2024-05-08 | 115.3 | 116 | 110.68 | 111.12 | -4.21% | 8,140 | 91,503,451 |
| 2024-05-07 | 112.8 | 117 | 112.3 | 116 | +2.72% | 12,319 | 142,087,139 |
| 2024-05-06 | 109.48 | 114.4 | 105.45 | 112.93 | +5.27% | 17,445 | 193,872,669 |
| 2024-04-30 | 104 | 110.97 | 104 | 107.28 | +5.9% | 24,715 | 267,090,543 |
| 2024-04-29 | 103.38 | 105.23 | 100.01 | 101.3 | -0.52% | 18,742 | 191,033,401 |
| 2024-04-26 | 106.3 | 107.47 | 100.72 | 101.83 | -4.21% | 22,524 | 233,692,765 |
| 2024-04-25 | 109 | 110.33 | 104.21 | 106.3 | -3.11% | 15,097 | 162,093,542 |
| 2024-04-24 | 111.47 | 111.47 | 107.83 | 109.71 | -0.8% | 11,971 | 131,138,315 |
| 2024-04-23 | 109.91 | 113 | 109.5 | 110.6 | +0.63% | 6,430 | 71,297,186 |
| 2024-04-22 | 112.94 | 114.5 | 109.86 | 109.91 | -1.43% | 7,455 | 83,020,712 |
| 2024-04-19 | 113.63 | 116.36 | 110.93 | 111.5 | -2.73% | 6,779 | 76,278,517 |
| 2024-04-18 | 112.03 | 117.5 | 110.18 | 114.63 | +2.18% | 7,808 | 90,147,408 |
| 2024-04-17 | 109.99 | 113.03 | 108.03 | 112.18 | +0.85% | 12,975 | 143,392,946 |
| 2024-04-16 | 113.27 | 113.83 | 110.55 | 111.24 | -1.79% | 6,381 | 71,309,246 |
| 2024-04-15 | 110.4 | 115 | 110.4 | 113.27 | +2.14% | 6,403 | 72,414,646 |
| 2024-04-12 | 110.39 | 113.79 | 109.5 | 110.9 | +1.28% | 9,247 | 104,007,128 |
| 2024-04-11 | 110.4 | 111.89 | 108.25 | 109.5 | -0.82% | 9,870 | 108,576,467 |
| 2024-04-10 | 113.44 | 115.67 | 109.77 | 110.41 | -2.37% | 10,055 | 112,169,993 |
| 2024-04-09 | 113.88 | 115.54 | 112.75 | 113.09 | -0.89% | 4,595 | 52,195,666 |
| 2024-04-08 | 111 | 115.87 | 111 | 114.1 | +2.1% | 7,570 | 86,343,694 |
| 2024-04-03 | 113.64 | 114.03 | 109.5 | 111.75 | -1.4% | 6,379 | 71,045,648 |
| 2024-04-02 | 113.5 | 113.98 | 110.67 | 113.34 | +1.06% | 7,542 | 84,806,588 |
| 2024-04-01 | 105.86 | 113.39 | 105.86 | 112.15 | +5.94% | 14,594 | 161,272,813 |
| 2024-03-29 | 100.3 | 109.8 | 100.3 | 105.86 | +4.91% | 9,874 | 103,789,157 |
| 2024-03-28 | 101.4 | 102.97 | 99.13 | 100.91 | -0.58% | 11,847 | 120,074,919 |
| 2024-03-27 | 106.63 | 106.63 | 101.21 | 101.5 | -4.67% | 12,294 | 126,873,463 |
| 2024-03-26 | 108.5 | 108.96 | 104.79 | 106.47 | -1.69% | 9,117 | 96,980,163 |
| 2024-03-25 | 108.01 | 109.98 | 106.58 | 108.3 | -0.63% | 8,895 | 96,552,030 |
| 2024-03-22 | 105.8 | 109.98 | 104.86 | 108.99 | +3.01% | 11,886 | 127,690,096 |
| 2024-03-21 | 103.61 | 107.12 | 102.35 | 105.81 | +2.28% | 12,147 | 127,638,510 |
| 2024-03-20 | 103.79 | 105.7 | 102.03 | 103.45 | -1.29% | 11,470 | 118,573,554 |
| 2024-03-19 | 102.77 | 106.79 | 101.61 | 104.8 | +0.99% | 13,510 | 141,710,699 |
| 2024-03-18 | 96.5 | 105.51 | 96 | 103.77 | +8.01% | 20,738 | 211,586,097 |
| 2024-03-15 | 94.55 | 96.07 | 93.28 | 96.07 | +1.19% | 5,020 | 47,517,466 |
| 2024-03-14 | 95.22 | 95.34 | 93.11 | 94.94 | -0.29% | 4,765 | 44,913,894 |
| 2024-03-13 | 96.2 | 96.99 | 94.66 | 95.22 | -0.92% | 4,567 | 43,689,237 |
| 2024-03-12 | 96.69 | 96.69 | 94.3 | 96.1 | +0.84% | 5,827 | 55,684,882 |
| 2024-03-11 | 93.8 | 95.85 | 93.51 | 95.3 | +1.16% | 4,148 | 39,343,145 |
| 2024-03-08 | 93.77 | 95.79 | 93.38 | 94.21 | -0.48% | 5,772 | 54,418,958 |
| 2024-03-07 | 95.38 | 97 | 94.5 | 94.66 | -0.78% | 5,437 | 51,957,170 |
| 2024-03-06 | 95.35 | 98.28 | 93.84 | 95.4 | +0.3% | 8,697 | 83,355,682 |
| 2024-03-05 | 93.9 | 95.51 | 92.62 | 95.11 | +1.01% | 5,010 | 47,363,924 |
| 2024-03-04 | 94.92 | 96 | 92.5 | 94.16 | -1.6% | 8,305 | 77,979,413 |
| 2024-03-01 | 97.96 | 98.01 | 94.51 | 95.69 | -1.96% | 7,101 | 68,073,167 |
| 2024-02-29 | 91.31 | 97.8 | 91 | 97.6 | +5.16% | 9,946 | 95,354,278 |
| 2024-02-28 | 96.83 | 96.83 | 92.35 | 92.81 | -3.01% | 8,006 | 75,314,868 |
| 2024-02-27 | 92.09 | 96.89 | 91.45 | 95.69 | +3.19% | 10,282 | 97,837,088 |
| 2024-02-26 | 91.2 | 94.9 | 90.99 | 92.73 | +6.28% | 13,033 | 120,446,302 |
| 2024-02-23 | 85.45 | 87.97 | 84.26 | 87.25 | +2.11% | 6,064 | 52,062,471 |
| 2024-02-22 | 86.5 | 87.69 | 84.85 | 85.45 | -0.78% | 3,678 | 31,520,058 |
| 2024-02-21 | 87 | 89.5 | 85.92 | 86.12 | -1.57% | 7,191 | 63,061,494 |
| 2024-02-20 | 84.51 | 87.5 | 83.42 | 87.49 | +3.46% | 8,852 | 75,516,483 |
| 2024-02-19 | 91 | 91.05 | 83.01 | 84.56 | -6.66% | 14,312 | 122,013,403 |
| 2024-02-08 | 87.25 | 93.25 | 85.32 | 90.59 | +5.45% | 13,431 | 122,453,636 |
| 2024-02-07 | 85.59 | 88.25 | 82.83 | 85.91 | +0.37% | 12,330 | 106,075,042 |
| 2024-02-06 | 73.08 | 86.88 | 72.01 | 85.59 | +15.35% | 11,519 | 93,202,580 |
| 2024-02-05 | 76.23 | 79.2 | 71.52 | 74.2 | -3.8% | 9,571 | 70,986,486 |
| 2024-02-02 | 79.6 | 80.28 | 73.66 | 77.13 | -3.04% | 8,182 | 63,172,306 |
| 2024-02-01 | 79.51 | 81.46 | 78.12 | 79.55 | -0.05% | 6,377 | 51,054,844 |
| 2024-01-31 | 80.17 | 82.46 | 77.4 | 79.59 | -1.5% | 10,587 | 84,391,887 |
| 2024-01-30 | 85 | 85.5 | 80.21 | 80.8 | -5.72% | 8,154 | 67,528,209 |
| 2024-01-29 | 89.5 | 89.66 | 85 | 85.7 | -3.71% | 6,834 | 59,558,504 |
| 2024-01-26 | 91 | 91.72 | 87.43 | 89 | -3.19% | 9,877 | 87,852,390 |
| 2024-01-25 | 90.02 | 92.37 | 88.07 | 91.93 | +1.61% | 7,877 | 71,572,562 |
| 2024-01-24 | 88.75 | 91.18 | 86.56 | 90.47 | +2.15% | 6,858 | 60,841,539 |
| 2024-01-23 | 86.35 | 89.47 | 85.11 | 88.57 | +1.98% | 7,621 | 66,443,015 |
| 2024-01-22 | 90.5 | 92.39 | 86.01 | 86.85 | -3.76% | 11,372 | 101,401,986 |
| 2024-01-19 | 88.26 | 92.29 | 88.11 | 90.24 | +1.52% | 6,605 | 59,700,628 |
| 2024-01-18 | 88.8 | 89.47 | 85.85 | 88.89 | -1.23% | 10,173 | 89,427,121 |
| 2024-01-17 | 95 | 96.18 | 88 | 90 | -5.46% | 11,401 | 104,785,682 |
| 2024-01-16 | 97.64 | 97.66 | 94.05 | 95.2 | -1.64% | 4,290 | 40,998,744 |
| 2024-01-15 | 93.45 | 97.5 | 92.77 | 96.79 | +4.06% | 9,437 | 90,651,049 |
| 2024-01-12 | 92.22 | 95.06 | 92 | 93.01 | +0.87% | 6,167 | 57,810,519 |
| 2024-01-11 | 92.18 | 93.98 | 91.86 | 92.21 | -0.54% | 4,584 | 42,510,676 |
| 2024-01-10 | 94.19 | 95.47 | 92.68 | 92.71 | -1.81% | 5,096 | 47,757,257 |
| 2024-01-09 | 94.01 | 95.49 | 93 | 94.42 | +0.45% | 4,969 | 46,816,575 |
| 2024-01-08 | 95.92 | 96.17 | 93.52 | 94 | -1.26% | 3,575 | 33,856,838 |
| 2024-01-05 | 94.39 | 98.29 | 94.01 | 95.2 | +0.87% | 7,455 | 72,160,685 |
| 2024-01-04 | 97.49 | 97.49 | 93.9 | 94.38 | -2.7% | 7,116 | 67,506,320 |
| 2024-01-03 | 98.52 | 98.86 | 96.5 | 97 | -2.09% | 4,352 | 42,370,501 |
| 2024-01-02 | 99.86 | 100.96 | 98.27 | 99.07 | -0.84% | 3,533 | 35,264,194 |
| 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：