股票概览
74.39
+0.94%
+0.69
74.1
开盘价
75.46
最高价
73.95
最低价
43,149
成交量
数据更新至: 2024-05-20
技术指标
74.25
MA5 (5日均线)
73.92
MA10 (10日均线)
70.33
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 | 74.1 | 75.46 | 73.95 | 74.39 | +0.94% | 43,149 | 322,223,430 |
| 2024-05-17 | 73.59 | 74.47 | 72.58 | 73.7 | -0.41% | 42,442 | 311,279,919 |
| 2024-05-16 | 73.96 | 74.47 | 72.9 | 74 | +0.52% | 45,482 | 335,363,632 |
| 2024-05-15 | 75.37 | 75.52 | 73.52 | 73.62 | -2.55% | 45,913 | 342,508,247 |
| 2024-05-14 | 74.38 | 76.49 | 74.19 | 75.55 | +1.66% | 59,843 | 452,551,990 |
| 2024-05-13 | 73.3 | 74.65 | 72.88 | 74.32 | +0.3% | 49,821 | 367,389,555 |
| 2024-05-10 | 73.55 | 74.48 | 73.3 | 74.1 | +1.13% | 45,773 | 338,052,742 |
| 2024-05-09 | 73.2 | 73.8 | 72.68 | 73.27 | +0.04% | 46,574 | 341,235,252 |
| 2024-05-08 | 73.03 | 73.75 | 72.06 | 73.24 | +0.29% | 66,452 | 484,945,361 |
| 2024-05-07 | 73 | 74.85 | 72.86 | 73.03 | -0.4% | 80,705 | 595,043,866 |
| 2024-05-06 | 72.5 | 73.33 | 71.4 | 73.32 | +4.19% | 98,647 | 715,957,916 |
| 2024-04-30 | 71.7 | 72 | 69.15 | 70.37 | +3.41% | 102,237 | 722,840,754 |
| 2024-04-29 | 66.2 | 68.5 | 65.82 | 68.05 | +2.33% | 61,855 | 418,176,391 |
| 2024-04-26 | 63.89 | 66.6 | 63.89 | 66.5 | +4.12% | 67,584 | 441,045,413 |
| 2024-04-25 | 64.3 | 64.8 | 63.75 | 63.87 | -1.05% | 32,396 | 207,862,912 |
| 2024-04-24 | 65 | 65.02 | 63.72 | 64.55 | -0.74% | 31,931 | 205,139,958 |
| 2024-04-23 | 65 | 65.87 | 64.6 | 65.03 | +0.05% | 41,102 | 267,772,071 |
| 2024-04-22 | 62.9 | 65.38 | 62.38 | 65 | +1.29% | 60,402 | 388,263,486 |
| 2024-04-19 | 66.04 | 66.1 | 63.5 | 64.17 | -3.61% | 79,700 | 513,488,258 |
| 2024-04-18 | 65.2 | 67.8 | 64.4 | 66.57 | +1.63% | 65,067 | 433,201,297 |
| 2024-04-17 | 65.04 | 66.26 | 65.02 | 65.5 | +0.43% | 42,703 | 279,988,206 |
| 2024-04-16 | 66.9 | 67.45 | 65.16 | 65.22 | -2.61% | 49,209 | 325,561,424 |
| 2024-04-15 | 65.26 | 68.2 | 65.04 | 66.97 | +2.59% | 64,757 | 434,621,775 |
| 2024-04-12 | 67.3 | 68 | 64.3 | 65.28 | -3.19% | 55,508 | 365,847,520 |
| 2024-04-11 | 66.6 | 67.5 | 65.54 | 67.43 | +0.64% | 39,478 | 264,405,340 |
| 2024-04-10 | 66.85 | 67.3 | 66.42 | 67 | -0.21% | 38,811 | 259,702,862 |
| 2024-04-09 | 64.6 | 67.5 | 64.56 | 67.14 | +2.82% | 53,544 | 356,399,307 |
| 2024-04-08 | 65.35 | 67.2 | 63.96 | 65.3 | -0.9% | 76,901 | 502,680,336 |
| 2024-04-03 | 66.71 | 67.45 | 65.61 | 65.89 | -1.42% | 37,618 | 249,145,096 |
| 2024-04-02 | 65.49 | 67.44 | 65.16 | 66.84 | +1.35% | 51,771 | 343,511,957 |
| 2024-04-01 | 65.54 | 66.5 | 65.16 | 65.95 | +2.3% | 44,331 | 292,446,726 |
| 2024-03-29 | 64.31 | 64.9 | 63.9 | 64.47 | -0.2% | 22,630 | 145,849,350 |
| 2024-03-28 | 63.32 | 64.8 | 63.2 | 64.6 | +1.65% | 29,222 | 187,564,342 |
| 2024-03-27 | 64.35 | 65.33 | 63.51 | 63.55 | -2.03% | 30,528 | 196,564,026 |
| 2024-03-26 | 64.2 | 64.94 | 63.82 | 64.87 | +1.03% | 34,267 | 221,269,800 |
| 2024-03-25 | 65 | 65.34 | 64.08 | 64.21 | -1.74% | 41,113 | 265,112,704 |
| 2024-03-22 | 67.43 | 67.72 | 65.1 | 65.35 | -3.76% | 61,883 | 407,616,755 |
| 2024-03-21 | 68.7 | 69.33 | 67.75 | 67.9 | -1.22% | 37,670 | 257,276,625 |
| 2024-03-20 | 68.78 | 69.49 | 68.3 | 68.74 | -0.13% | 46,404 | 319,289,700 |
| 2024-03-19 | 68.07 | 69.36 | 67.58 | 68.83 | +0.66% | 42,638 | 293,314,983 |
| 2024-03-18 | 67.93 | 68.42 | 67 | 68.38 | +0.68% | 38,850 | 263,480,444 |
| 2024-03-15 | 67.61 | 69.19 | 67.26 | 67.92 | 0% | 39,283 | 267,326,222 |
| 2024-03-14 | 68.58 | 69.68 | 67.45 | 67.92 | -1.57% | 46,133 | 315,501,342 |
| 2024-03-13 | 68.45 | 69.66 | 67.83 | 69 | +0.61% | 71,063 | 490,401,929 |
| 2024-03-12 | 65.88 | 69.89 | 65.46 | 68.58 | +3.89% | 95,875 | 652,250,687 |
| 2024-03-11 | 64.46 | 66.97 | 64.4 | 66.01 | +2.66% | 55,822 | 368,561,965 |
| 2024-03-08 | 65 | 65.31 | 63.6 | 64.3 | -1.2% | 41,568 | 266,981,289 |
| 2024-03-07 | 66.99 | 67 | 65.07 | 65.08 | -2.43% | 41,602 | 273,960,807 |
| 2024-03-06 | 67 | 67.82 | 66.6 | 66.7 | -0.66% | 54,546 | 365,941,015 |
| 2024-03-05 | 65.51 | 68.55 | 65.31 | 67.14 | +1.65% | 78,233 | 524,614,067 |
| 2024-03-04 | 65.31 | 66.45 | 64.69 | 66.05 | +0.69% | 50,757 | 333,646,313 |
| 2024-03-01 | 65 | 66.16 | 64.5 | 65.6 | +0.15% | 48,076 | 314,389,834 |
| 2024-02-29 | 63.01 | 65.6 | 62.81 | 65.5 | +3.34% | 62,556 | 402,783,500 |
| 2024-02-28 | 64.99 | 66.18 | 63.32 | 63.38 | -2.48% | 69,872 | 452,663,193 |
| 2024-02-27 | 64.37 | 65.11 | 64 | 64.99 | +0.37% | 53,917 | 347,895,039 |
| 2024-02-26 | 66.6 | 67.16 | 64.6 | 64.75 | -3.75% | 72,490 | 475,477,661 |
| 2024-02-23 | 64.91 | 68.45 | 64.91 | 67.27 | +2.59% | 116,501 | 781,387,920 |
| 2024-02-22 | 65.5 | 65.8 | 63.86 | 65.57 | +0.02% | 94,625 | 612,571,777 |
| 2024-02-21 | 59.05 | 65.56 | 58.88 | 65.56 | +10% | 100,125 | 637,657,651 |
| 2024-02-20 | 59 | 59.8 | 58.5 | 59.6 | +0.61% | 44,838 | 265,727,718 |
| 2024-02-19 | 58.32 | 59.84 | 58.19 | 59.24 | +2.42% | 60,212 | 355,133,210 |
| 2024-02-08 | 57.59 | 58.11 | 55.83 | 57.84 | -1.48% | 86,169 | 493,410,982 |
| 2024-02-07 | 57.68 | 59.2 | 56.9 | 58.71 | +2.64% | 51,178 | 298,653,728 |
| 2024-02-06 | 53.96 | 57.5 | 53 | 57.2 | +6% | 59,261 | 330,643,705 |
| 2024-02-05 | 54.01 | 55.3 | 52.6 | 53.96 | -0.72% | 57,415 | 308,970,476 |
| 2024-02-02 | 55.71 | 56.64 | 52.53 | 54.35 | -2.28% | 55,908 | 305,244,531 |
| 2024-02-01 | 55.41 | 56.86 | 55.22 | 55.62 | +0.07% | 35,087 | 196,265,792 |
| 2024-01-31 | 57.37 | 57.85 | 55.55 | 55.58 | -3.12% | 36,902 | 208,099,767 |
| 2024-01-30 | 59.66 | 59.66 | 57.37 | 57.37 | -4.4% | 39,325 | 228,723,702 |
| 2024-01-29 | 59.8 | 61.05 | 59.77 | 60.01 | +0.05% | 41,602 | 251,215,287 |
| 2024-01-26 | 60.1 | 61.45 | 59.73 | 59.98 | -1.17% | 31,463 | 189,682,879 |
| 2024-01-25 | 58.58 | 60.72 | 57.9 | 60.69 | +3.65% | 58,475 | 347,245,193 |
| 2024-01-24 | 59.64 | 59.96 | 57.32 | 58.55 | -1.25% | 38,778 | 226,748,290 |
| 2024-01-23 | 58 | 60.1 | 57.3 | 59.29 | +1.86% | 40,908 | 241,411,723 |
| 2024-01-22 | 60.83 | 60.92 | 58.01 | 58.21 | -4.73% | 48,050 | 285,535,472 |
| 2024-01-19 | 61.66 | 62.31 | 60.85 | 61.1 | -1.69% | 37,825 | 231,840,414 |
| 2024-01-18 | 60.5 | 62.23 | 59.6 | 62.15 | +2.32% | 54,009 | 327,020,889 |
| 2024-01-17 | 63.79 | 63.8 | 60.62 | 60.74 | -4.95% | 50,163 | 310,618,356 |
| 2024-01-16 | 63.01 | 63.93 | 62.27 | 63.9 | +1.27% | 34,445 | 216,850,941 |
| 2024-01-15 | 63.33 | 64.02 | 62.76 | 63.1 | -0.8% | 27,372 | 173,206,635 |
| 2024-01-12 | 63.72 | 64.46 | 63.35 | 63.61 | -0.64% | 29,941 | 191,195,218 |
| 2024-01-11 | 62.77 | 64.49 | 62.31 | 64.02 | +2.01% | 45,185 | 287,289,101 |
| 2024-01-10 | 60.99 | 63.8 | 60.43 | 62.76 | +2.94% | 56,602 | 354,606,870 |
| 2024-01-09 | 60.5 | 62.1 | 59.91 | 60.97 | +0.89% | 35,957 | 219,286,424 |
| 2024-01-08 | 61.01 | 61.61 | 60.13 | 60.43 | -1.06% | 32,675 | 197,847,605 |
| 2024-01-05 | 61.97 | 62.81 | 60.89 | 61.08 | -2.07% | 29,591 | 182,933,140 |
| 2024-01-04 | 63.65 | 63.7 | 62.01 | 62.37 | -2.32% | 27,417 | 171,711,876 |
| 2024-01-03 | 63.55 | 64.85 | 62.98 | 63.85 | -0.23% | 35,359 | 225,330,237 |
| 2024-01-02 | 66 | 66.45 | 63.8 | 64 | -3.69% | 37,674 | 244,343,020 |
| 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：