股票概览
75.27
-1.32%
-1.01
76.47
开盘价
77.25
最高价
74.2
最低价
32,202
成交量
数据更新至: 2024-05-20
技术指标
77.04
MA5 (5日均线)
76.00
MA10 (10日均线)
72.98
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 | 76.47 | 77.25 | 74.2 | 75.27 | -1.32% | 32,202 | 242,619,692 |
| 2024-05-17 | 77.48 | 78.2 | 75.4 | 76.28 | -1.52% | 19,558 | 149,374,465 |
| 2024-05-16 | 77.51 | 78.58 | 75.7 | 77.46 | +0.05% | 24,039 | 184,667,167 |
| 2024-05-15 | 78.12 | 80.75 | 77.03 | 77.42 | -1.74% | 16,056 | 126,926,832 |
| 2024-05-14 | 78.69 | 79.32 | 77.18 | 78.79 | +0.5% | 23,320 | 182,819,255 |
| 2024-05-13 | 76.7 | 80.5 | 75.16 | 78.4 | +2.27% | 41,247 | 323,464,842 |
| 2024-05-10 | 74.6 | 77.7 | 74.08 | 76.66 | +4% | 48,793 | 372,490,674 |
| 2024-05-09 | 73.47 | 74.19 | 72.23 | 73.71 | +1.03% | 27,888 | 204,841,437 |
| 2024-05-08 | 73.57 | 73.57 | 71.6 | 72.96 | -0.11% | 21,988 | 159,631,297 |
| 2024-05-07 | 75.43 | 75.89 | 72.64 | 73.04 | -3.23% | 37,566 | 277,667,208 |
| 2024-05-06 | 77.7 | 78.35 | 75.48 | 75.48 | -1.81% | 34,409 | 264,153,181 |
| 2024-04-30 | 76.59 | 77.77 | 75.94 | 76.87 | -0.3% | 32,525 | 250,306,670 |
| 2024-04-29 | 72.83 | 77.99 | 72.63 | 77.1 | +7.34% | 59,592 | 454,071,739 |
| 2024-04-26 | 71.75 | 72.17 | 69.91 | 71.83 | +0.93% | 33,812 | 240,269,826 |
| 2024-04-25 | 71.36 | 72.62 | 70 | 71.17 | -0.57% | 34,400 | 245,517,921 |
| 2024-04-24 | 67.23 | 71.69 | 67.2 | 71.58 | +6.36% | 57,784 | 405,683,731 |
| 2024-04-23 | 62.96 | 67.54 | 62.95 | 67.3 | +6.44% | 48,740 | 320,919,056 |
| 2024-04-22 | 62 | 63.55 | 61.15 | 63.23 | +1.69% | 19,982 | 124,850,684 |
| 2024-04-19 | 62.31 | 62.89 | 61.7 | 62.18 | -1.14% | 18,871 | 117,304,880 |
| 2024-04-18 | 61.9 | 63.74 | 60.5 | 62.9 | +1.06% | 37,781 | 236,730,458 |
| 2024-04-17 | 60.56 | 62.5 | 60.5 | 62.24 | +3.17% | 27,185 | 166,868,717 |
| 2024-04-16 | 60.79 | 62.97 | 60.3 | 60.33 | -1.58% | 23,622 | 144,875,931 |
| 2024-04-15 | 61.48 | 62.41 | 60.04 | 61.3 | -0.29% | 27,162 | 166,742,435 |
| 2024-04-12 | 59.88 | 63.02 | 59.4 | 61.48 | +3.19% | 31,463 | 192,633,785 |
| 2024-04-11 | 59.87 | 60.98 | 59.45 | 59.58 | -0.75% | 20,418 | 122,609,068 |
| 2024-04-10 | 61.69 | 61.73 | 59.6 | 60.03 | -2.94% | 22,477 | 135,989,951 |
| 2024-04-09 | 60.47 | 61.97 | 60.13 | 61.85 | +1.81% | 19,711 | 120,456,080 |
| 2024-04-08 | 64.39 | 64.39 | 60.32 | 60.75 | -3.42% | 33,829 | 208,122,998 |
| 2024-04-03 | 63.53 | 64.97 | 62.72 | 62.9 | -1.43% | 27,711 | 176,334,478 |
| 2024-04-02 | 65.26 | 65.3 | 63.7 | 63.81 | -2.28% | 20,707 | 132,994,653 |
| 2024-04-01 | 65.28 | 65.79 | 62.8 | 65.3 | +0.43% | 41,419 | 266,860,701 |
| 2024-03-29 | 64.37 | 65.2 | 63.37 | 65.02 | +1.03% | 15,918 | 102,176,750 |
| 2024-03-28 | 64.17 | 65.98 | 63.62 | 64.36 | +0.37% | 22,372 | 144,608,713 |
| 2024-03-27 | 65.79 | 66.87 | 64.12 | 64.12 | -2.7% | 19,491 | 128,158,234 |
| 2024-03-26 | 66.15 | 67.1 | 64.78 | 65.9 | -0.53% | 27,860 | 183,105,800 |
| 2024-03-25 | 68.5 | 68.5 | 66.25 | 66.25 | -3.44% | 20,673 | 138,858,810 |
| 2024-03-22 | 70.5 | 71.01 | 68.5 | 68.61 | -2.25% | 24,108 | 167,178,420 |
| 2024-03-21 | 71.3 | 72.9 | 70 | 70.19 | -1.34% | 17,788 | 126,242,004 |
| 2024-03-20 | 72.67 | 73.18 | 70.58 | 71.14 | -2.21% | 21,363 | 152,570,495 |
| 2024-03-19 | 72.28 | 73.73 | 71.82 | 72.75 | +0.61% | 20,462 | 149,301,623 |
| 2024-03-18 | 71.47 | 72.4 | 71.11 | 72.31 | +0.92% | 22,645 | 162,680,163 |
| 2024-03-15 | 70.73 | 71.65 | 68.9 | 71.65 | +1.63% | 28,621 | 201,644,647 |
| 2024-03-14 | 72 | 72.85 | 70.07 | 70.5 | -2.48% | 29,186 | 207,054,246 |
| 2024-03-13 | 73.42 | 74.92 | 72.19 | 72.29 | -1.51% | 27,056 | 198,015,665 |
| 2024-03-12 | 72.48 | 74.28 | 71.81 | 73.4 | +1.51% | 35,633 | 260,010,126 |
| 2024-03-11 | 71.41 | 72.56 | 69.66 | 72.31 | +0.44% | 32,193 | 228,186,403 |
| 2024-03-08 | 70.36 | 72.5 | 70.11 | 71.99 | +2.84% | 27,656 | 198,544,306 |
| 2024-03-07 | 71.49 | 72.5 | 69.85 | 70 | -1.8% | 25,018 | 178,307,410 |
| 2024-03-06 | 71.9 | 71.93 | 69.38 | 71.28 | -0.82% | 25,281 | 178,597,760 |
| 2024-03-05 | 71.06 | 72.9 | 70.91 | 71.87 | -0.06% | 35,321 | 254,622,162 |
| 2024-03-04 | 73.17 | 73.98 | 71.42 | 71.91 | -1.43% | 32,515 | 235,341,394 |
| 2024-03-01 | 70.7 | 73.12 | 70.2 | 72.95 | +3.12% | 37,930 | 273,815,551 |
| 2024-02-29 | 66.5 | 70.77 | 66.5 | 70.74 | +4.71% | 38,195 | 265,890,049 |
| 2024-02-28 | 70.85 | 71.94 | 67.55 | 67.56 | -5.15% | 35,007 | 244,677,331 |
| 2024-02-27 | 67.38 | 71.89 | 66.24 | 71.23 | +5.04% | 52,053 | 356,629,165 |
| 2024-02-26 | 68.13 | 69.03 | 67.31 | 67.81 | -0.91% | 29,212 | 199,081,990 |
| 2024-02-23 | 69.79 | 69.93 | 67.77 | 68.43 | -1.96% | 31,629 | 216,604,838 |
| 2024-02-22 | 69.99 | 70.61 | 68.6 | 69.8 | -1.16% | 22,278 | 155,035,671 |
| 2024-02-21 | 69.27 | 72.49 | 68.72 | 70.62 | +1.58% | 26,378 | 187,561,241 |
| 2024-02-20 | 69.5 | 70.5 | 67.8 | 69.52 | -1% | 20,544 | 141,973,944 |
| 2024-02-19 | 70.74 | 71.2 | 68.74 | 70.22 | -0.78% | 34,686 | 241,637,855 |
| 2024-02-08 | 67.3 | 70.91 | 66.01 | 70.77 | +5.96% | 48,300 | 332,722,521 |
| 2024-02-07 | 67 | 69.75 | 65.85 | 66.79 | -0.09% | 51,981 | 348,788,125 |
| 2024-02-06 | 62 | 67.23 | 61.28 | 66.85 | +4.62% | 49,170 | 320,013,301 |
| 2024-02-05 | 62.81 | 64.76 | 58.42 | 63.9 | +1.74% | 51,038 | 311,364,369 |
| 2024-02-02 | 62.97 | 64.39 | 60.1 | 62.81 | -0.25% | 42,995 | 270,063,186 |
| 2024-02-01 | 62.04 | 65.58 | 60.76 | 62.97 | +1.32% | 35,995 | 228,130,297 |
| 2024-01-31 | 60.4 | 63.88 | 60.31 | 62.15 | +2.64% | 54,242 | 335,951,736 |
| 2024-01-30 | 61.63 | 62.96 | 60.51 | 60.55 | -2.5% | 34,896 | 214,880,624 |
| 2024-01-29 | 64.57 | 65.82 | 62.1 | 62.1 | -4.24% | 33,009 | 208,693,612 |
| 2024-01-26 | 65.46 | 65.76 | 64.37 | 64.85 | -1.38% | 30,924 | 201,322,433 |
| 2024-01-25 | 65.99 | 66.55 | 64.65 | 65.76 | -0.35% | 37,972 | 249,058,626 |
| 2024-01-24 | 67.16 | 67.3 | 63.8 | 65.99 | -1.01% | 32,092 | 209,542,074 |
| 2024-01-23 | 67.5 | 67.96 | 66.13 | 66.66 | -1.17% | 29,020 | 194,361,567 |
| 2024-01-22 | 69.97 | 70.95 | 66.8 | 67.45 | -3.81% | 39,256 | 272,026,196 |
| 2024-01-19 | 70.17 | 71.38 | 69.27 | 70.12 | -0.2% | 30,568 | 215,002,388 |
| 2024-01-18 | 68.94 | 70.69 | 67.52 | 70.26 | +1.72% | 34,429 | 236,792,886 |
| 2024-01-17 | 71 | 71.69 | 68.88 | 69.07 | -2.84% | 20,693 | 145,079,527 |
| 2024-01-16 | 71.52 | 71.69 | 69.88 | 71.09 | -0.6% | 25,565 | 180,270,002 |
| 2024-01-15 | 71.08 | 73.25 | 70.53 | 71.52 | +0.07% | 30,686 | 220,662,067 |
| 2024-01-12 | 73.28 | 73.68 | 71.29 | 71.47 | -2.89% | 27,436 | 197,839,451 |
| 2024-01-11 | 73.62 | 75.3 | 73.03 | 73.6 | +0.3% | 24,954 | 184,903,608 |
| 2024-01-10 | 74.4 | 76.1 | 73.12 | 73.38 | -1.37% | 19,372 | 144,121,349 |
| 2024-01-09 | 75.58 | 76.62 | 73.11 | 74.4 | -0.68% | 31,440 | 234,967,188 |
| 2024-01-08 | 78 | 78.14 | 74.08 | 74.91 | -4.4% | 40,124 | 301,638,520 |
| 2024-01-05 | 78 | 79.1 | 76.8 | 78.36 | +0.37% | 29,323 | 228,951,813 |
| 2024-01-04 | 82.33 | 82.33 | 77.62 | 78.07 | -4.79% | 40,084 | 316,185,005 |
| 2024-01-03 | 85.81 | 86.15 | 82 | 82 | -4.89% | 23,596 | 197,597,214 |
| 2024-01-02 | 89.46 | 89.49 | 86.17 | 86.22 | -3.13% | 18,731 | 163,377,357 |
| 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：