股票概览
71.8
-5.41%
-4.11
75
开盘价
75
最高价
68
最低价
93,584
成交量
数据更新至: 2024-05-20
技术指标
71.37
MA5 (5日均线)
64.08
MA10 (10日均线)
57.61
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 | 75 | 75 | 68 | 71.8 | -5.41% | 93,584 | 663,816,308 |
| 2024-05-17 | 75.55 | 81.44 | 72.7 | 75.91 | -0.55% | 110,494 | 847,914,158 |
| 2024-05-16 | 65.18 | 77.76 | 65.18 | 76.33 | +17.43% | 98,002 | 707,960,995 |
| 2024-05-15 | 66.99 | 69.5 | 64.01 | 65 | -4.13% | 62,571 | 412,889,472 |
| 2024-05-14 | 58.5 | 68.08 | 58.23 | 67.8 | +15.21% | 57,124 | 357,735,650 |
| 2024-05-13 | 59.7 | 60.9 | 58.18 | 58.85 | -1.9% | 40,745 | 241,928,710 |
| 2024-05-10 | 58.22 | 61.88 | 58.22 | 59.99 | +3.29% | 51,316 | 307,606,128 |
| 2024-05-09 | 55.06 | 60.6 | 55.06 | 58.08 | +5.5% | 56,781 | 334,401,645 |
| 2024-05-08 | 52.71 | 55.27 | 51.5 | 55.05 | +5.85% | 33,937 | 183,368,451 |
| 2024-05-07 | 52.66 | 53.47 | 51.62 | 52.01 | -1.08% | 17,323 | 90,805,172 |
| 2024-05-06 | 51.99 | 52.75 | 51.51 | 52.58 | +1.25% | 15,724 | 81,985,195 |
| 2024-04-30 | 50.46 | 52.79 | 50.27 | 51.93 | +2.33% | 22,938 | 118,581,678 |
| 2024-04-29 | 50.18 | 51.94 | 49.71 | 50.75 | +1.18% | 17,368 | 88,486,699 |
| 2024-04-26 | 49.85 | 51.42 | 49.43 | 50.16 | +1.13% | 22,600 | 114,073,204 |
| 2024-04-25 | 49 | 50.3 | 48.31 | 49.6 | -2.27% | 34,771 | 170,975,502 |
| 2024-04-24 | 50 | 51.49 | 50 | 50.75 | -0.68% | 20,459 | 103,625,650 |
| 2024-04-23 | 51.28 | 52.77 | 50.85 | 51.1 | +0.02% | 29,200 | 151,001,763 |
| 2024-04-22 | 54 | 54 | 51.04 | 51.09 | -6.03% | 37,004 | 192,452,287 |
| 2024-04-19 | 48.6 | 54.88 | 48.29 | 54.37 | +10.98% | 61,863 | 324,821,682 |
| 2024-04-18 | 49.5 | 50.72 | 48.66 | 48.99 | -2.27% | 25,480 | 126,269,184 |
| 2024-04-17 | 47.85 | 50.5 | 47.85 | 50.13 | +4.22% | 34,376 | 170,127,490 |
| 2024-04-16 | 47.01 | 51.85 | 47.01 | 48.1 | +1.31% | 44,068 | 217,433,574 |
| 2024-04-15 | 46.2 | 47.8 | 45.3 | 47.48 | +2.04% | 23,961 | 111,625,866 |
| 2024-04-12 | 46.99 | 47.47 | 46.25 | 46.53 | -1.75% | 15,243 | 71,171,555 |
| 2024-04-11 | 44.4 | 47.85 | 43.96 | 47.36 | +5.93% | 23,568 | 109,749,718 |
| 2024-04-10 | 46.01 | 46.38 | 44.36 | 44.71 | -3.23% | 15,553 | 70,220,863 |
| 2024-04-09 | 46.01 | 46.75 | 45.8 | 46.2 | 0% | 10,694 | 49,438,856 |
| 2024-04-08 | 46.37 | 47.58 | 46.07 | 46.2 | -0.24% | 17,706 | 82,814,369 |
| 2024-04-03 | 47.55 | 48.03 | 45.57 | 46.31 | -2.61% | 22,940 | 106,412,432 |
| 2024-04-02 | 47.04 | 48.23 | 46.82 | 47.55 | -0.42% | 25,192 | 119,667,693 |
| 2024-04-01 | 41.84 | 48.48 | 41.83 | 47.75 | +13.96% | 55,504 | 255,844,752 |
| 2024-03-29 | 41.18 | 42.2 | 41 | 41.9 | +1.77% | 13,478 | 56,118,623 |
| 2024-03-28 | 41.11 | 42.06 | 40.46 | 41.17 | +0.02% | 19,019 | 78,774,190 |
| 2024-03-27 | 42.37 | 43.22 | 40.85 | 41.16 | -2.99% | 30,326 | 128,150,909 |
| 2024-03-26 | 40.3 | 43.13 | 39.89 | 42.43 | +5.34% | 42,734 | 179,430,159 |
| 2024-03-25 | 39.18 | 40.76 | 38.3 | 40.28 | +2% | 26,054 | 103,621,771 |
| 2024-03-22 | 40.79 | 40.8 | 39.1 | 39.49 | -3.21% | 19,710 | 78,314,456 |
| 2024-03-21 | 40.97 | 41.41 | 40.02 | 40.8 | -0.12% | 17,605 | 71,566,598 |
| 2024-03-20 | 41.22 | 41.56 | 40.25 | 40.85 | -0.37% | 13,817 | 56,283,298 |
| 2024-03-19 | 41.44 | 41.95 | 40.9 | 41 | -1.06% | 15,633 | 64,718,689 |
| 2024-03-18 | 40.95 | 41.75 | 40.88 | 41.44 | +1.25% | 17,510 | 72,406,109 |
| 2024-03-15 | 40.8 | 41.25 | 40.32 | 40.93 | +0.1% | 13,931 | 56,898,176 |
| 2024-03-14 | 40.68 | 41.79 | 40.2 | 40.89 | +0.52% | 19,135 | 78,703,200 |
| 2024-03-13 | 41.05 | 41.32 | 40.05 | 40.68 | -1.02% | 17,309 | 70,230,711 |
| 2024-03-12 | 40 | 41.34 | 39.3 | 41.1 | +3.06% | 26,955 | 108,899,227 |
| 2024-03-11 | 38.49 | 40.72 | 38.23 | 39.88 | +3.32% | 25,343 | 100,789,564 |
| 2024-03-08 | 37.8 | 39 | 37.61 | 38.6 | +2.12% | 14,093 | 54,122,355 |
| 2024-03-07 | 38.4 | 39.3 | 37.8 | 37.8 | -1.54% | 16,748 | 64,660,957 |
| 2024-03-06 | 37.46 | 38.8 | 37.46 | 38.39 | +1.27% | 16,390 | 62,727,894 |
| 2024-03-05 | 38.4 | 38.69 | 37.66 | 37.91 | -2.7% | 16,957 | 64,549,558 |
| 2024-03-04 | 40.2 | 41 | 38.1 | 38.96 | +2.1% | 32,290 | 126,308,644 |
| 2024-03-01 | 38.08 | 38.58 | 37.27 | 38.16 | -0.1% | 29,922 | 112,823,893 |
| 2024-02-29 | 37.69 | 38.56 | 37.16 | 38.2 | +1.19% | 24,988 | 95,024,127 |
| 2024-02-28 | 39.38 | 39.76 | 37.74 | 37.75 | -4.26% | 32,077 | 124,069,224 |
| 2024-02-27 | 39.3 | 39.65 | 38.53 | 39.43 | +0.33% | 23,007 | 90,184,618 |
| 2024-02-26 | 39.86 | 40.2 | 38.71 | 39.3 | -1.7% | 29,709 | 117,317,438 |
| 2024-02-23 | 37.88 | 40 | 37.5 | 39.98 | +5.6% | 26,547 | 104,078,655 |
| 2024-02-22 | 37.26 | 38.98 | 37.02 | 37.86 | +1.61% | 25,970 | 98,553,602 |
| 2024-02-21 | 35.15 | 38.35 | 35.01 | 37.26 | +4.37% | 36,781 | 136,841,481 |
| 2024-02-20 | 36.18 | 36.18 | 35 | 35.7 | -1.24% | 25,948 | 92,072,566 |
| 2024-02-19 | 35.33 | 36.7 | 35.28 | 36.15 | +3.43% | 40,997 | 147,866,053 |
| 2024-02-08 | 31.62 | 35.49 | 31.62 | 34.95 | +10.39% | 53,507 | 179,966,343 |
| 2024-02-07 | 31.63 | 34 | 31.01 | 31.66 | +0.86% | 42,030 | 136,041,503 |
| 2024-02-06 | 29.18 | 32.39 | 28.34 | 31.39 | +7.5% | 52,694 | 160,659,688 |
| 2024-02-05 | 32.25 | 33.13 | 28.83 | 29.2 | -9.88% | 50,323 | 151,779,648 |
| 2024-02-02 | 35.54 | 35.68 | 31.35 | 32.4 | -8.94% | 48,865 | 164,103,237 |
| 2024-02-01 | 37.08 | 37.78 | 34.5 | 35.58 | +0.28% | 48,234 | 173,773,338 |
| 2024-01-31 | 35 | 37.26 | 34.85 | 35.48 | +0.51% | 47,663 | 172,307,122 |
| 2024-01-30 | 38.69 | 38.8 | 34.56 | 35.3 | -9.49% | 52,134 | 190,695,095 |
| 2024-01-29 | 41.46 | 41.51 | 38 | 39 | -5.93% | 32,612 | 127,263,155 |
| 2024-01-26 | 42.49 | 43.5 | 41.3 | 41.46 | -3.76% | 12,466 | 52,763,056 |
| 2024-01-25 | 42.84 | 43.66 | 42.21 | 43.08 | +2.13% | 19,141 | 82,138,073 |
| 2024-01-24 | 42.79 | 43.85 | 40.84 | 42.18 | -1.43% | 14,644 | 61,489,213 |
| 2024-01-23 | 41.66 | 42.96 | 41 | 42.79 | +0.97% | 14,178 | 59,628,912 |
| 2024-01-22 | 44.88 | 44.88 | 41.3 | 42.38 | -5.57% | 16,221 | 69,803,747 |
| 2024-01-19 | 45.09 | 45.39 | 44.52 | 44.88 | -0.44% | 6,659 | 29,916,420 |
| 2024-01-18 | 45.36 | 45.36 | 43.83 | 45.08 | -0.62% | 15,234 | 67,763,855 |
| 2024-01-17 | 46.75 | 46.75 | 45.01 | 45.36 | -2.97% | 10,046 | 45,858,103 |
| 2024-01-16 | 46.87 | 47.41 | 45.8 | 46.75 | -0.53% | 12,889 | 59,859,053 |
| 2024-01-15 | 47.34 | 47.9 | 46.67 | 47 | -0.72% | 8,976 | 42,120,461 |
| 2024-01-12 | 47.5 | 49 | 47.2 | 47.34 | 0% | 13,717 | 65,936,906 |
| 2024-01-11 | 47 | 47.83 | 46.4 | 47.34 | +1.11% | 12,520 | 59,253,827 |
| 2024-01-10 | 47.8 | 47.89 | 46.82 | 46.82 | -1.14% | 11,132 | 52,502,295 |
| 2024-01-09 | 47.6 | 48.29 | 46.9 | 47.36 | -0.5% | 13,018 | 61,893,410 |
| 2024-01-08 | 49.5 | 49.7 | 46.4 | 47.6 | -3.9% | 23,756 | 113,387,933 |
| 2024-01-05 | 50.33 | 50.77 | 49.35 | 49.53 | -1.59% | 8,942 | 44,799,208 |
| 2024-01-04 | 50.56 | 51 | 49.9 | 50.33 | -0.34% | 7,067 | 35,518,629 |
| 2024-01-03 | 50.8 | 50.88 | 50.06 | 50.5 | -0.79% | 9,557 | 48,168,140 |
| 2024-01-02 | 51.6 | 52.4 | 50.79 | 50.9 | -1.36% | 10,655 | 54,615,800 |
| 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：