股票概览
70.12
+2.08%
+1.43
68.05
开盘价
70.76
最高价
67.68
最低价
93,197
成交量
数据更新至: 2024-05-20
技术指标
68.67
MA5 (5日均线)
69.37
MA10 (10日均线)
67.94
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 | 68.05 | 70.76 | 67.68 | 70.12 | +2.08% | 93,197 | 649,839,664 |
| 2024-05-17 | 67.05 | 68.98 | 66.6 | 68.69 | +0.94% | 77,619 | 526,852,542 |
| 2024-05-16 | 68.29 | 69.44 | 67.81 | 68.05 | +0.65% | 78,055 | 535,031,262 |
| 2024-05-15 | 68.29 | 69.35 | 67.2 | 67.61 | -1.82% | 73,506 | 500,939,077 |
| 2024-05-14 | 68.96 | 70.34 | 67.75 | 68.86 | +1.29% | 74,583 | 514,426,342 |
| 2024-05-13 | 69.5 | 69.98 | 67.52 | 67.98 | -3.37% | 88,749 | 608,463,362 |
| 2024-05-10 | 72 | 72.32 | 69.8 | 70.35 | -3.11% | 109,348 | 773,119,405 |
| 2024-05-09 | 69.21 | 73.05 | 69.01 | 72.61 | +4% | 143,614 | 1,030,016,681 |
| 2024-05-08 | 68.99 | 71.53 | 68 | 69.82 | +0.26% | 101,187 | 710,906,539 |
| 2024-05-07 | 69.77 | 70.8 | 68.8 | 69.64 | -0.2% | 87,562 | 612,806,316 |
| 2024-05-06 | 70.9 | 71.28 | 69.28 | 69.78 | -0.23% | 94,691 | 664,007,472 |
| 2024-04-30 | 69.73 | 71.15 | 69.16 | 69.94 | +0.29% | 101,530 | 711,479,873 |
| 2024-04-29 | 69.01 | 71.76 | 68.58 | 69.74 | +0.78% | 152,998 | 1,079,995,203 |
| 2024-04-26 | 67.4 | 69.5 | 66.99 | 69.2 | +5.88% | 162,047 | 1,110,749,260 |
| 2024-04-25 | 66.6 | 66.6 | 65.1 | 65.36 | -1.94% | 95,224 | 626,313,362 |
| 2024-04-24 | 63.7 | 67 | 63.6 | 66.65 | +4.63% | 125,773 | 828,072,331 |
| 2024-04-23 | 63.2 | 64.83 | 63.2 | 63.7 | +0.68% | 71,143 | 455,157,393 |
| 2024-04-22 | 61.5 | 64.17 | 60.5 | 63.27 | -0.08% | 90,758 | 567,311,209 |
| 2024-04-19 | 63.3 | 65.3 | 62.62 | 63.32 | -1.29% | 71,386 | 455,200,348 |
| 2024-04-18 | 63.71 | 66 | 63.43 | 64.15 | -0.93% | 107,626 | 697,150,003 |
| 2024-04-17 | 61.23 | 65.18 | 61.23 | 64.75 | +7.86% | 122,097 | 776,453,404 |
| 2024-04-16 | 63.4 | 64.85 | 60 | 60.03 | -6.33% | 108,028 | 665,504,346 |
| 2024-04-15 | 66.78 | 66.99 | 63.17 | 64.09 | -4.03% | 116,875 | 757,416,260 |
| 2024-04-12 | 66.2 | 67.99 | 66.2 | 66.78 | +1.32% | 105,914 | 713,065,077 |
| 2024-04-11 | 65.05 | 67.47 | 65.05 | 65.91 | +0.97% | 97,340 | 644,032,440 |
| 2024-04-10 | 67.74 | 68.26 | 65.25 | 65.28 | -4.37% | 103,314 | 682,872,430 |
| 2024-04-09 | 69 | 69.46 | 67.43 | 68.26 | -1.19% | 79,633 | 543,364,178 |
| 2024-04-08 | 69.29 | 70.53 | 68.88 | 69.08 | -0.58% | 82,100 | 572,970,167 |
| 2024-04-03 | 71.29 | 71.87 | 69.1 | 69.48 | -3.1% | 127,738 | 898,174,944 |
| 2024-04-02 | 75.13 | 75.71 | 71.2 | 71.7 | -5.51% | 185,233 | 1,355,353,336 |
| 2024-04-01 | 74.98 | 76.5 | 74.19 | 75.88 | +2.68% | 155,999 | 1,180,034,073 |
| 2024-03-29 | 73.72 | 75.15 | 72.61 | 73.9 | -0.51% | 127,510 | 939,701,734 |
| 2024-03-28 | 72.83 | 75.76 | 72.83 | 74.28 | +1.75% | 173,497 | 1,292,679,178 |
| 2024-03-27 | 74.69 | 77.2 | 72 | 73 | -3.11% | 203,159 | 1,517,648,748 |
| 2024-03-26 | 77.59 | 78.69 | 73.8 | 75.34 | -3.37% | 220,156 | 1,668,544,703 |
| 2024-03-25 | 80.53 | 82.15 | 77.78 | 77.97 | -4.04% | 192,178 | 1,537,934,257 |
| 2024-03-22 | 83.25 | 84.68 | 81.11 | 81.25 | -3.52% | 185,837 | 1,533,508,199 |
| 2024-03-21 | 83.1 | 85.3 | 80.62 | 84.21 | +0.67% | 300,597 | 2,486,622,081 |
| 2024-03-20 | 83.15 | 85.83 | 82.85 | 83.65 | -0.42% | 194,555 | 1,636,657,162 |
| 2024-03-19 | 87.97 | 87.98 | 83.9 | 84 | -6.42% | 331,459 | 2,830,966,685 |
| 2024-03-18 | 89 | 92.3 | 88 | 89.76 | -0.27% | 305,957 | 2,759,025,177 |
| 2024-03-15 | 91.83 | 93.29 | 87.5 | 90 | -2.7% | 365,172 | 3,282,775,091 |
| 2024-03-14 | 84.6 | 92.5 | 83 | 92.5 | +5.82% | 473,860 | 4,175,125,878 |
| 2024-03-13 | 87.04 | 93.4 | 86.02 | 87.41 | +12.24% | 533,619 | 4,774,516,977 |
| 2024-03-12 | 75.49 | 79.66 | 73.96 | 77.88 | +2.41% | 245,295 | 1,884,134,689 |
| 2024-03-11 | 74 | 78.98 | 73.08 | 76.05 | +0.33% | 230,924 | 1,755,036,428 |
| 2024-03-08 | 70.66 | 76.42 | 69.5 | 75.8 | +7.44% | 209,203 | 1,522,332,111 |
| 2024-03-07 | 73.87 | 73.87 | 68.98 | 70.55 | -3.8% | 186,303 | 1,320,501,336 |
| 2024-03-06 | 68 | 75.22 | 67.5 | 73.34 | +6.88% | 255,341 | 1,835,570,367 |
| 2024-03-05 | 66.86 | 72.5 | 65.6 | 68.62 | +1.46% | 211,743 | 1,454,717,019 |
| 2024-03-04 | 66.8 | 68.83 | 65.51 | 67.63 | +2.39% | 172,118 | 1,156,642,477 |
| 2024-03-01 | 63.69 | 66.8 | 62.71 | 66.05 | +4.84% | 160,500 | 1,045,227,976 |
| 2024-02-29 | 58 | 63.19 | 58 | 63 | +7% | 147,397 | 910,787,872 |
| 2024-02-28 | 63.28 | 64.66 | 58.87 | 58.88 | -6.92% | 159,124 | 988,008,625 |
| 2024-02-27 | 59.23 | 65 | 58.88 | 63.26 | +5.45% | 159,651 | 984,909,323 |
| 2024-02-26 | 58.81 | 61.6 | 58.53 | 59.99 | +0.96% | 109,191 | 659,283,282 |
| 2024-02-23 | 60 | 60.34 | 58.69 | 59.42 | +1.24% | 99,686 | 591,380,439 |
| 2024-02-22 | 58.1 | 60.76 | 58.1 | 58.69 | +3.16% | 119,305 | 705,317,199 |
| 2024-02-21 | 56.32 | 58.71 | 56.04 | 56.89 | -0.65% | 79,725 | 459,884,639 |
| 2024-02-20 | 57.01 | 58.07 | 56.38 | 57.26 | -2.78% | 91,763 | 525,002,884 |
| 2024-02-19 | 57.5 | 59.87 | 56.51 | 58.9 | +8.57% | 140,863 | 818,627,164 |
| 2024-02-08 | 52.99 | 56.38 | 52.87 | 54.25 | +3.53% | 102,711 | 565,791,617 |
| 2024-02-07 | 49.4 | 52.97 | 49.01 | 52.4 | +6.07% | 115,296 | 598,251,571 |
| 2024-02-06 | 43.8 | 49.58 | 43.8 | 49.4 | +10.54% | 101,065 | 477,186,317 |
| 2024-02-05 | 47.53 | 48.94 | 42.31 | 44.69 | -7.38% | 116,967 | 531,182,320 |
| 2024-02-02 | 50.86 | 51.6 | 45.5 | 48.25 | -5.45% | 97,569 | 476,482,647 |
| 2024-02-01 | 50.59 | 52.3 | 49.8 | 51.03 | +0.61% | 71,916 | 368,410,380 |
| 2024-01-31 | 52.96 | 53.96 | 50.5 | 50.72 | -5.2% | 99,269 | 516,987,666 |
| 2024-01-30 | 55.29 | 56.33 | 53.44 | 53.5 | -3.39% | 54,237 | 297,175,000 |
| 2024-01-29 | 56.66 | 58.36 | 55.38 | 55.38 | -2.05% | 63,296 | 359,835,094 |
| 2024-01-26 | 57.7 | 57.97 | 56.5 | 56.54 | -2.57% | 48,404 | 277,422,812 |
| 2024-01-25 | 56.08 | 58.18 | 55.62 | 58.03 | +3.02% | 59,778 | 341,747,782 |
| 2024-01-24 | 57.02 | 57.39 | 54.48 | 56.33 | -0.78% | 61,051 | 340,143,390 |
| 2024-01-23 | 54.64 | 57.44 | 53.88 | 56.77 | +2.14% | 71,977 | 402,363,505 |
| 2024-01-22 | 59.68 | 59.96 | 54.99 | 55.58 | -6.08% | 59,725 | 341,559,571 |
| 2024-01-19 | 60.24 | 60.79 | 59.1 | 59.18 | -1.76% | 40,033 | 239,241,802 |
| 2024-01-18 | 58.81 | 60.28 | 57.38 | 60.24 | +1.72% | 75,304 | 441,026,613 |
| 2024-01-17 | 61.29 | 61.52 | 59.15 | 59.22 | -3.53% | 50,186 | 301,871,934 |
| 2024-01-16 | 62.78 | 63 | 60.14 | 61.39 | -1.85% | 77,021 | 472,068,823 |
| 2024-01-15 | 63.13 | 64.7 | 62.38 | 62.55 | -0.95% | 48,620 | 307,854,163 |
| 2024-01-12 | 64.01 | 64.6 | 63.11 | 63.15 | -1.91% | 37,390 | 238,121,073 |
| 2024-01-11 | 63.41 | 64.87 | 63.34 | 64.38 | +1.51% | 41,761 | 268,393,622 |
| 2024-01-10 | 64.7 | 64.73 | 62.45 | 63.42 | -1.92% | 47,062 | 298,644,984 |
| 2024-01-09 | 65.6 | 66.5 | 64.28 | 64.66 | -1.12% | 47,199 | 308,284,361 |
| 2024-01-08 | 67.88 | 68.45 | 65.23 | 65.39 | -3.95% | 48,273 | 320,784,270 |
| 2024-01-05 | 69.35 | 70.42 | 67.91 | 68.08 | -2.69% | 41,859 | 288,576,948 |
| 2024-01-04 | 70.12 | 71.81 | 69.92 | 69.96 | -1.34% | 39,944 | 282,480,301 |
| 2024-01-03 | 71.58 | 72.3 | 70.6 | 70.91 | -2.49% | 53,510 | 381,134,019 |
| 2024-01-02 | 70.71 | 74.67 | 70 | 72.72 | +2.84% | 95,509 | 692,070,373 |
| 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：