股票概览
70.98
+6.72%
+4.47
68.01
开盘价
71.59
最高价
67.98
最低价
89,262
成交量
数据更新至: 2024-05-20
技术指标
66.60
MA5 (5日均线)
66.03
MA10 (10日均线)
62.98
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 | 68.01 | 71.59 | 67.98 | 70.98 | +6.72% | 89,262 | 627,118,046 |
| 2024-05-17 | 65.32 | 67.15 | 64.38 | 66.51 | +1.51% | 43,788 | 287,892,477 |
| 2024-05-16 | 63.88 | 66.6 | 63.5 | 65.52 | +2.38% | 42,114 | 274,675,636 |
| 2024-05-15 | 65.61 | 66.24 | 63.82 | 64 | -3.04% | 33,494 | 216,640,714 |
| 2024-05-14 | 66.62 | 68.3 | 66.01 | 66.01 | +2.66% | 50,090 | 335,643,690 |
| 2024-05-13 | 65.5 | 66.27 | 63.88 | 64.3 | -4.44% | 40,950 | 266,265,809 |
| 2024-05-10 | 66.97 | 69.2 | 65.05 | 67.29 | -0.61% | 55,179 | 367,069,213 |
| 2024-05-09 | 66.06 | 69.75 | 66.06 | 67.7 | +5.45% | 96,676 | 660,017,318 |
| 2024-05-08 | 63.63 | 65.16 | 62.75 | 64.2 | +0.69% | 38,104 | 243,616,796 |
| 2024-05-07 | 64.56 | 64.6 | 63.5 | 63.76 | -1.48% | 33,301 | 212,874,791 |
| 2024-05-06 | 63.12 | 64.98 | 62.9 | 64.72 | +4.44% | 55,272 | 354,389,487 |
| 2024-04-30 | 63.5 | 63.98 | 61.82 | 61.97 | -2.49% | 41,274 | 258,509,363 |
| 2024-04-29 | 64.88 | 64.88 | 62.14 | 63.55 | +2.29% | 80,687 | 508,567,089 |
| 2024-04-26 | 59.3 | 62.13 | 59.06 | 62.13 | +10% | 51,973 | 317,883,101 |
| 2024-04-25 | 56.45 | 57.11 | 56.22 | 56.48 | -1.16% | 20,680 | 117,106,813 |
| 2024-04-24 | 57.32 | 57.32 | 56.2 | 57.14 | -0.37% | 32,497 | 184,524,903 |
| 2024-04-23 | 55.95 | 58.49 | 55.8 | 57.35 | +1.67% | 37,874 | 216,169,607 |
| 2024-04-22 | 58.11 | 59.2 | 56.05 | 56.41 | -6.22% | 53,948 | 310,072,105 |
| 2024-04-19 | 61.78 | 62.98 | 58.72 | 60.15 | +1.21% | 86,967 | 531,246,143 |
| 2024-04-18 | 54.03 | 59.43 | 53.03 | 59.43 | +9.99% | 39,614 | 226,241,740 |
| 2024-04-17 | 52.49 | 54.4 | 52.49 | 54.03 | +4.22% | 26,090 | 140,190,929 |
| 2024-04-16 | 54.88 | 54.95 | 50.8 | 51.84 | -5.54% | 30,846 | 162,200,252 |
| 2024-04-15 | 56.04 | 56.56 | 53.82 | 54.88 | -2.03% | 24,083 | 132,403,923 |
| 2024-04-12 | 56.41 | 57.4 | 55.78 | 56.02 | -0.83% | 21,764 | 123,212,042 |
| 2024-04-11 | 56.66 | 58.2 | 56.45 | 56.49 | -1.62% | 22,339 | 127,835,969 |
| 2024-04-10 | 60.01 | 60.19 | 57.06 | 57.42 | -4.76% | 32,138 | 186,861,589 |
| 2024-04-09 | 60 | 61.06 | 59.43 | 60.29 | -0.1% | 20,258 | 121,861,948 |
| 2024-04-08 | 61.75 | 62.58 | 60.32 | 60.35 | -2.24% | 22,708 | 139,265,981 |
| 2024-04-03 | 61.27 | 62.21 | 59.71 | 61.73 | +1.05% | 29,493 | 179,793,867 |
| 2024-04-02 | 62.1 | 62.38 | 60.6 | 61.09 | -2.07% | 22,878 | 139,913,985 |
| 2024-04-01 | 63.47 | 63.66 | 61.79 | 62.38 | +1.02% | 32,905 | 205,419,184 |
| 2024-03-29 | 61 | 62.13 | 60.06 | 61.75 | +1.8% | 26,064 | 159,522,742 |
| 2024-03-28 | 58.8 | 61.88 | 58.8 | 60.66 | +2.81% | 36,171 | 219,823,539 |
| 2024-03-27 | 62.48 | 62.69 | 59 | 59 | -5.6% | 40,744 | 245,503,589 |
| 2024-03-26 | 64.2 | 64.77 | 61.9 | 62.5 | -2.83% | 39,283 | 247,959,256 |
| 2024-03-25 | 66.76 | 68.16 | 64.2 | 64.32 | -5.03% | 38,267 | 252,937,774 |
| 2024-03-22 | 68.6 | 69.42 | 67 | 67.73 | -1.93% | 34,035 | 232,143,933 |
| 2024-03-21 | 70.1 | 70.37 | 68.67 | 69.06 | -1.48% | 27,240 | 188,822,055 |
| 2024-03-20 | 70.69 | 70.81 | 68.68 | 70.1 | -0.85% | 42,238 | 294,108,474 |
| 2024-03-19 | 71.85 | 74.43 | 70.59 | 70.7 | -1.91% | 56,809 | 411,089,374 |
| 2024-03-18 | 70.67 | 72.3 | 70.07 | 72.08 | +2.05% | 48,674 | 346,486,593 |
| 2024-03-15 | 68 | 70.88 | 67.19 | 70.63 | +3.15% | 47,292 | 328,710,015 |
| 2024-03-14 | 69.72 | 70.85 | 68 | 68.47 | -1.78% | 37,315 | 258,037,496 |
| 2024-03-13 | 71 | 71 | 69 | 69.71 | -1.9% | 41,659 | 291,194,042 |
| 2024-03-12 | 72.3 | 72.9 | 69.53 | 71.06 | +0.17% | 63,768 | 454,387,744 |
| 2024-03-11 | 68.21 | 72.6 | 67.88 | 70.94 | +3.05% | 66,939 | 471,490,264 |
| 2024-03-08 | 68.61 | 69.41 | 67 | 68.84 | -1.49% | 50,315 | 343,472,265 |
| 2024-03-07 | 69.5 | 71.88 | 68.01 | 69.88 | -3.35% | 97,211 | 679,475,397 |
| 2024-03-06 | 64.61 | 72.3 | 63.27 | 72.3 | +10% | 84,680 | 569,762,659 |
| 2024-03-05 | 66.86 | 67.71 | 64.46 | 65.73 | -3.1% | 55,531 | 366,761,503 |
| 2024-03-04 | 63.99 | 68.2 | 61 | 67.83 | +6% | 80,656 | 524,337,888 |
| 2024-03-01 | 63.13 | 64.4 | 62.66 | 63.99 | +1.36% | 38,847 | 247,226,893 |
| 2024-02-29 | 59.51 | 63.3 | 59.23 | 63.13 | +3.34% | 49,131 | 305,629,072 |
| 2024-02-28 | 67 | 67.6 | 61 | 61.09 | -9.5% | 73,700 | 477,534,153 |
| 2024-02-27 | 65.54 | 67.52 | 63.5 | 67.5 | +0.91% | 77,012 | 504,749,735 |
| 2024-02-26 | 64.09 | 69.46 | 62.11 | 66.89 | +5.92% | 107,722 | 706,338,522 |
| 2024-02-23 | 57.29 | 63.15 | 57.18 | 63.15 | +10% | 82,917 | 498,076,426 |
| 2024-02-22 | 57.28 | 58.5 | 55.36 | 57.41 | -0.98% | 67,113 | 380,461,881 |
| 2024-02-21 | 55 | 59.48 | 54.54 | 57.98 | +4.3% | 76,217 | 438,811,343 |
| 2024-02-20 | 56.1 | 56.53 | 54.34 | 55.59 | -4.04% | 58,390 | 323,578,073 |
| 2024-02-19 | 59.13 | 59.13 | 54.18 | 57.93 | -3.69% | 72,956 | 407,452,829 |
| 2024-02-08 | 54.77 | 60.24 | 54.45 | 60.15 | +9.82% | 40,433 | 233,721,130 |
| 2024-02-07 | 52.86 | 57.15 | 52.11 | 54.77 | +3.63% | 46,352 | 254,937,267 |
| 2024-02-06 | 48.98 | 54.19 | 46.89 | 52.85 | +7.14% | 43,108 | 218,429,589 |
| 2024-02-05 | 52.01 | 53.72 | 47.5 | 49.33 | -6.07% | 42,609 | 216,595,642 |
| 2024-02-02 | 54 | 56.58 | 50.56 | 52.52 | -2.31% | 37,526 | 203,154,868 |
| 2024-02-01 | 52.69 | 55.04 | 52.08 | 53.76 | +1.01% | 31,655 | 169,896,834 |
| 2024-01-31 | 57.5 | 57.85 | 53 | 53.22 | -7.44% | 38,249 | 209,713,187 |
| 2024-01-30 | 57.35 | 60.73 | 57.27 | 57.5 | -1.07% | 27,429 | 161,397,133 |
| 2024-01-29 | 61.88 | 62.11 | 57.69 | 58.12 | -5.19% | 39,372 | 231,550,143 |
| 2024-01-26 | 65 | 65.59 | 61.09 | 61.3 | -6.55% | 38,868 | 242,859,976 |
| 2024-01-25 | 65.15 | 66.66 | 62.8 | 65.6 | +1.34% | 33,239 | 215,852,638 |
| 2024-01-24 | 67.5 | 67.5 | 62.49 | 64.73 | -3.21% | 38,169 | 244,788,688 |
| 2024-01-23 | 67 | 68.7 | 66.31 | 66.88 | -1.62% | 26,869 | 180,484,836 |
| 2024-01-22 | 73.19 | 74.08 | 67.29 | 67.98 | -5.43% | 22,638 | 159,436,037 |
| 2024-01-19 | 74.55 | 74.55 | 71.79 | 71.88 | -3.52% | 18,077 | 131,579,217 |
| 2024-01-18 | 71.99 | 74.56 | 68.15 | 74.5 | +3.52% | 43,850 | 312,119,681 |
| 2024-01-17 | 78.77 | 78.77 | 71.33 | 71.97 | -8.63% | 43,024 | 319,088,337 |
| 2024-01-16 | 80.4 | 80.58 | 77.17 | 78.77 | -2.03% | 19,829 | 155,496,115 |
| 2024-01-15 | 78.67 | 82.2 | 77.86 | 80.4 | +1.73% | 21,980 | 176,270,324 |
| 2024-01-12 | 79.5 | 80.48 | 78.55 | 79.03 | -1.21% | 15,863 | 125,788,176 |
| 2024-01-11 | 76.88 | 81.25 | 76.88 | 80 | +3.76% | 25,752 | 205,345,788 |
| 2024-01-10 | 78.82 | 79.62 | 75.63 | 77.1 | -3.31% | 23,452 | 181,553,582 |
| 2024-01-09 | 78.18 | 82.56 | 78.09 | 79.74 | +2.23% | 26,155 | 209,671,568 |
| 2024-01-08 | 80.88 | 82.75 | 77.99 | 78 | -3.56% | 21,594 | 172,165,788 |
| 2024-01-05 | 82.05 | 84.93 | 80.2 | 80.88 | -1.99% | 24,117 | 199,107,839 |
| 2024-01-04 | 79.7 | 84.5 | 79.15 | 82.52 | +0.07% | 33,419 | 275,125,358 |
| 2024-01-03 | 91.61 | 91.99 | 82.46 | 82.46 | -10% | 47,759 | 403,299,261 |
| 2024-01-02 | 94.17 | 95.55 | 90.42 | 91.62 | -2.52% | 38,141 | 354,899,414 |
| 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：