股票概览
67.78
0%
0
67.65
开盘价
68.76
最高价
67.21
最低价
59,575
成交量
数据更新至: 2024-05-20
技术指标
66.92
MA5 (5日均线)
67.95
MA10 (10日均线)
65.10
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 | 67.65 | 68.76 | 67.21 | 67.78 | 0% | 59,575 | 404,221,698 |
| 2024-05-17 | 65.38 | 67.83 | 64.83 | 67.78 | +2.54% | 64,397 | 428,901,670 |
| 2024-05-16 | 65.98 | 67.37 | 65.58 | 66.1 | +0.14% | 60,438 | 401,700,861 |
| 2024-05-15 | 67.18 | 68.37 | 65.99 | 66.01 | -1.4% | 49,133 | 328,956,187 |
| 2024-05-14 | 68.18 | 68.9 | 66.88 | 66.95 | -2.26% | 64,153 | 432,890,343 |
| 2024-05-13 | 67.3 | 69.79 | 66 | 68.5 | +0.01% | 63,475 | 434,295,341 |
| 2024-05-10 | 69.3 | 69.5 | 68.22 | 68.49 | -1.75% | 68,511 | 470,042,855 |
| 2024-05-09 | 68.5 | 71.4 | 68.38 | 69.71 | +2% | 100,117 | 700,463,420 |
| 2024-05-08 | 70.1 | 70.1 | 68.21 | 68.34 | -2.13% | 73,540 | 506,507,435 |
| 2024-05-07 | 68.5 | 70.23 | 67.8 | 69.83 | +2.08% | 94,863 | 654,531,228 |
| 2024-05-06 | 69.98 | 70.47 | 68.15 | 68.41 | -0.42% | 94,187 | 648,118,873 |
| 2024-04-30 | 69 | 69.98 | 68.6 | 68.7 | -1.86% | 99,349 | 686,458,108 |
| 2024-04-29 | 64.44 | 72.99 | 64.13 | 70 | +11.36% | 219,588 | 1,504,817,731 |
| 2024-04-26 | 60.35 | 62.86 | 59.88 | 62.86 | +4.07% | 91,701 | 565,383,858 |
| 2024-04-25 | 59.6 | 61.7 | 59.35 | 60.4 | +0.27% | 78,507 | 473,926,109 |
| 2024-04-24 | 60.3 | 61 | 59.08 | 60.24 | +3.36% | 97,172 | 581,546,643 |
| 2024-04-23 | 58.5 | 59.88 | 58.04 | 58.28 | +0.09% | 56,562 | 331,624,393 |
| 2024-04-22 | 56.9 | 59.2 | 56.5 | 58.23 | +2.75% | 68,675 | 398,628,854 |
| 2024-04-19 | 58.5 | 58.68 | 55.8 | 56.67 | -3.62% | 89,550 | 508,595,947 |
| 2024-04-18 | 57.55 | 59.7 | 56.91 | 58.8 | +1.38% | 65,680 | 384,171,462 |
| 2024-04-17 | 56.39 | 58.19 | 56.16 | 58 | +3.28% | 52,537 | 302,261,407 |
| 2024-04-16 | 57.41 | 57.72 | 56.1 | 56.16 | -2.55% | 43,956 | 249,808,207 |
| 2024-04-15 | 56.26 | 58.15 | 56.02 | 57.63 | +2.76% | 70,430 | 403,440,029 |
| 2024-04-12 | 58.26 | 58.54 | 55.92 | 56.08 | -2.3% | 51,254 | 291,409,203 |
| 2024-04-11 | 57.42 | 58.54 | 56.96 | 57.4 | -0.59% | 38,810 | 224,088,227 |
| 2024-04-10 | 58.82 | 58.88 | 57.6 | 57.74 | -1.6% | 33,470 | 194,369,052 |
| 2024-04-09 | 58.35 | 59.1 | 57.8 | 58.68 | +1.12% | 50,776 | 296,165,882 |
| 2024-04-08 | 60.2 | 60.2 | 58.02 | 58.03 | -3.68% | 51,730 | 304,448,723 |
| 2024-04-03 | 60.8 | 60.98 | 59.76 | 60.25 | -0.92% | 37,134 | 223,916,601 |
| 2024-04-02 | 61.89 | 62.26 | 60.35 | 60.81 | -1.57% | 47,461 | 289,353,489 |
| 2024-04-01 | 59.94 | 61.82 | 59.58 | 61.78 | +3.81% | 60,309 | 368,848,073 |
| 2024-03-29 | 59.52 | 60.4 | 58.01 | 59.51 | -0.25% | 51,510 | 304,299,799 |
| 2024-03-28 | 59.7 | 60.85 | 59.12 | 59.66 | 0% | 53,311 | 320,630,007 |
| 2024-03-27 | 62.29 | 62.46 | 59.65 | 59.66 | -4.7% | 48,639 | 297,121,068 |
| 2024-03-26 | 61.5 | 63.18 | 61.08 | 62.6 | +2.22% | 64,794 | 402,127,805 |
| 2024-03-25 | 62.55 | 63.3 | 61.23 | 61.24 | -2.56% | 59,505 | 369,964,173 |
| 2024-03-22 | 65.68 | 66.1 | 62.82 | 62.85 | -4.48% | 65,194 | 416,622,695 |
| 2024-03-21 | 66.33 | 67.12 | 65.44 | 65.8 | -1.54% | 47,212 | 311,778,762 |
| 2024-03-20 | 67.12 | 68.33 | 65.75 | 66.83 | -0.12% | 56,038 | 375,179,814 |
| 2024-03-19 | 68 | 68.79 | 66.9 | 66.91 | -2.02% | 52,482 | 354,906,147 |
| 2024-03-18 | 67.86 | 68.3 | 66.9 | 68.29 | +0.95% | 65,184 | 441,182,749 |
| 2024-03-15 | 68.5 | 68.93 | 66.2 | 67.65 | -1.79% | 71,433 | 480,704,689 |
| 2024-03-14 | 68.78 | 70.07 | 68.28 | 68.88 | -0.38% | 57,077 | 394,765,816 |
| 2024-03-13 | 69.16 | 69.95 | 68.4 | 69.14 | -1.03% | 65,774 | 454,814,171 |
| 2024-03-12 | 68.22 | 71 | 67.56 | 69.86 | +2.13% | 109,281 | 760,334,968 |
| 2024-03-11 | 66.6 | 69.18 | 65.78 | 68.4 | +4.97% | 131,625 | 887,364,114 |
| 2024-03-08 | 63.2 | 65.75 | 63.08 | 65.16 | +2.92% | 75,328 | 487,232,982 |
| 2024-03-07 | 65.85 | 66.1 | 63.31 | 63.31 | -4% | 70,867 | 456,869,845 |
| 2024-03-06 | 63.95 | 67.47 | 63.63 | 65.95 | +2.74% | 91,711 | 602,591,322 |
| 2024-03-05 | 65 | 65.18 | 63.68 | 64.19 | -1.87% | 60,607 | 389,807,097 |
| 2024-03-04 | 65.3 | 66.28 | 64.7 | 65.41 | +0.02% | 65,177 | 425,540,184 |
| 2024-03-01 | 64.75 | 66.01 | 64.01 | 65.4 | +1% | 73,707 | 479,282,481 |
| 2024-02-29 | 61.77 | 64.84 | 61.55 | 64.75 | +3.97% | 101,168 | 643,388,032 |
| 2024-02-28 | 63.92 | 66.79 | 62.23 | 62.28 | -2.34% | 127,319 | 824,810,021 |
| 2024-02-27 | 61.3 | 63.77 | 61.01 | 63.77 | +3.32% | 88,407 | 552,089,117 |
| 2024-02-26 | 62.88 | 63.18 | 61 | 61.72 | -0.53% | 90,537 | 560,168,611 |
| 2024-02-23 | 61.5 | 63.2 | 60.64 | 62.05 | +1.31% | 86,268 | 533,152,940 |
| 2024-02-22 | 60.51 | 62.75 | 60.45 | 61.25 | +0.2% | 64,998 | 398,375,425 |
| 2024-02-21 | 60.05 | 63.25 | 59.3 | 61.13 | +0.96% | 84,271 | 517,475,372 |
| 2024-02-20 | 60.79 | 61.03 | 59.77 | 60.55 | -1.58% | 57,491 | 346,453,530 |
| 2024-02-19 | 62.34 | 62.71 | 60.87 | 61.52 | +0.03% | 76,078 | 469,925,167 |
| 2024-02-08 | 61.15 | 65.09 | 60.82 | 61.5 | +0.56% | 114,757 | 726,014,794 |
| 2024-02-07 | 57.7 | 61.69 | 57.53 | 61.16 | +5.78% | 114,182 | 692,237,529 |
| 2024-02-06 | 52.2 | 58.3 | 51.75 | 57.82 | +9.09% | 112,495 | 625,265,223 |
| 2024-02-05 | 53.4 | 55.5 | 49.12 | 53 | -2.03% | 104,664 | 548,287,235 |
| 2024-02-02 | 55.8 | 56.6 | 52.5 | 54.1 | -3.6% | 91,169 | 498,630,493 |
| 2024-02-01 | 56.28 | 58.64 | 55.87 | 56.12 | -0.6% | 96,125 | 549,384,125 |
| 2024-01-31 | 57.51 | 59.6 | 56.09 | 56.46 | -3.32% | 83,283 | 479,471,033 |
| 2024-01-30 | 59.9 | 61 | 58.1 | 58.4 | -3.79% | 78,365 | 465,125,594 |
| 2024-01-29 | 64.99 | 64.99 | 60.7 | 60.7 | -5.42% | 99,820 | 619,758,597 |
| 2024-01-26 | 65.6 | 66.99 | 64.05 | 64.18 | -3.08% | 68,709 | 447,912,489 |
| 2024-01-25 | 66 | 66.59 | 63.33 | 66.22 | -0.05% | 83,651 | 546,448,415 |
| 2024-01-24 | 67.45 | 68.74 | 64.4 | 66.25 | -1.79% | 86,766 | 572,717,838 |
| 2024-01-23 | 64.63 | 68.78 | 64.31 | 67.46 | +4.88% | 120,133 | 806,622,642 |
| 2024-01-22 | 66.81 | 67.72 | 63.98 | 64.32 | -4.68% | 100,713 | 664,348,171 |
| 2024-01-19 | 68.65 | 70.88 | 67.48 | 67.48 | -2.44% | 87,157 | 599,277,639 |
| 2024-01-18 | 66.6 | 69.19 | 66.5 | 69.17 | +3.32% | 118,045 | 805,741,324 |
| 2024-01-17 | 69.96 | 69.96 | 66.92 | 66.95 | -4.9% | 102,794 | 700,399,494 |
| 2024-01-16 | 69.48 | 71.78 | 68.38 | 70.4 | +1.19% | 94,249 | 661,469,441 |
| 2024-01-15 | 71 | 71.54 | 69.13 | 69.57 | -2.94% | 88,725 | 621,954,411 |
| 2024-01-12 | 70.79 | 74.44 | 70.1 | 71.68 | +0.7% | 123,965 | 898,175,972 |
| 2024-01-11 | 69.68 | 71.91 | 69.48 | 71.18 | +1.25% | 103,172 | 730,867,118 |
| 2024-01-10 | 68.42 | 72.33 | 67.8 | 70.3 | +1.44% | 102,578 | 724,246,561 |
| 2024-01-09 | 68.3 | 72.4 | 66.8 | 69.3 | +1.23% | 100,211 | 698,144,299 |
| 2024-01-08 | 68.9 | 71.33 | 68.21 | 68.46 | -1.27% | 62,641 | 435,578,342 |
| 2024-01-05 | 71.15 | 72.18 | 68.9 | 69.34 | -2.67% | 65,233 | 459,232,090 |
| 2024-01-04 | 73.12 | 73.13 | 70.6 | 71.24 | -2.54% | 63,356 | 452,340,978 |
| 2024-01-03 | 73.04 | 74.11 | 72.32 | 73.1 | +0.01% | 63,706 | 464,918,117 |
| 2024-01-02 | 74 | 74.5 | 72.38 | 73.09 | -1.24% | 79,786 | 585,960,895 |
| 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：