股票概览
77.21
+1.22%
+0.93
78.26
开盘价
78.5
最高价
75.58
最低价
26,292
成交量
数据更新至: 2024-05-20
技术指标
77.38
MA5 (5日均线)
77.60
MA10 (10日均线)
78.28
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 | 78.26 | 78.5 | 75.58 | 77.21 | +1.22% | 26,292 | 202,519,162 |
| 2024-05-17 | 76.26 | 76.6 | 75.57 | 76.28 | -0.29% | 12,579 | 95,623,884 |
| 2024-05-16 | 78.99 | 79.39 | 76.36 | 76.5 | -2.55% | 16,264 | 125,867,410 |
| 2024-05-15 | 78.5 | 79.99 | 77.76 | 78.5 | +0.13% | 12,082 | 95,466,485 |
| 2024-05-14 | 79.41 | 80.49 | 78.27 | 78.4 | -1.89% | 14,593 | 115,405,254 |
| 2024-05-13 | 78.06 | 80.5 | 77.35 | 79.91 | +1.54% | 22,685 | 179,300,700 |
| 2024-05-10 | 78.3 | 79.8 | 77.01 | 78.7 | +1.09% | 21,273 | 166,432,180 |
| 2024-05-09 | 76.93 | 78 | 76.2 | 77.85 | +1.06% | 15,547 | 119,959,219 |
| 2024-05-08 | 75.47 | 77.16 | 75 | 77.03 | +1.81% | 23,403 | 179,005,216 |
| 2024-05-07 | 75.27 | 76.3 | 74.52 | 75.66 | -0.2% | 19,989 | 151,326,978 |
| 2024-05-06 | 77.3 | 77.3 | 73.75 | 75.81 | -1.84% | 37,299 | 281,343,969 |
| 2024-04-30 | 77.1 | 78.64 | 76.5 | 77.23 | -0.3% | 17,844 | 138,527,986 |
| 2024-04-29 | 76.89 | 77.72 | 75.6 | 77.46 | +0.74% | 21,983 | 169,381,070 |
| 2024-04-26 | 77.87 | 79.23 | 76.13 | 76.89 | -1.28% | 27,209 | 209,671,256 |
| 2024-04-25 | 78.77 | 79.28 | 77.56 | 77.89 | -0.97% | 11,643 | 91,187,486 |
| 2024-04-24 | 79.02 | 79.49 | 77.79 | 78.65 | -1.24% | 16,753 | 131,712,259 |
| 2024-04-23 | 78.11 | 80.3 | 77 | 79.64 | -0.95% | 21,762 | 171,430,682 |
| 2024-04-22 | 83.55 | 83.99 | 80.1 | 80.4 | -3.77% | 17,709 | 144,284,928 |
| 2024-04-19 | 81.97 | 86 | 81.61 | 83.55 | +1.79% | 18,934 | 159,181,951 |
| 2024-04-18 | 80.3 | 82.68 | 79.8 | 82.08 | +1.58% | 16,853 | 137,382,271 |
| 2024-04-17 | 82.45 | 82.8 | 78.45 | 80.8 | -1.52% | 27,148 | 218,105,061 |
| 2024-04-16 | 83.8 | 84.6 | 82.03 | 82.05 | -1.85% | 20,044 | 166,614,398 |
| 2024-04-15 | 81.62 | 84.32 | 78 | 83.6 | -0.33% | 18,545 | 153,454,800 |
| 2024-04-12 | 83.79 | 84.77 | 82.28 | 83.88 | +1.6% | 24,974 | 209,326,172 |
| 2024-04-11 | 82.5 | 85.58 | 82.1 | 82.56 | -0.98% | 18,929 | 157,909,147 |
| 2024-04-10 | 82.5 | 84.8 | 82.5 | 83.38 | +0.64% | 18,641 | 155,842,033 |
| 2024-04-09 | 83.73 | 84.48 | 81.94 | 82.85 | -1.09% | 17,948 | 148,600,829 |
| 2024-04-08 | 86.19 | 89.49 | 82 | 83.76 | -2.82% | 44,516 | 380,906,692 |
| 2024-04-03 | 84.15 | 87.77 | 83.39 | 86.19 | +4.17% | 32,167 | 275,455,516 |
| 2024-04-02 | 83.26 | 84.1 | 82.03 | 82.74 | -1.45% | 17,172 | 142,233,812 |
| 2024-04-01 | 85.15 | 85.79 | 81.25 | 83.96 | -1.82% | 31,650 | 262,847,330 |
| 2024-03-29 | 78.7 | 85.56 | 78.5 | 85.52 | +9.95% | 37,341 | 312,881,869 |
| 2024-03-28 | 77.03 | 78.8 | 76.28 | 77.78 | +0.22% | 10,691 | 83,257,921 |
| 2024-03-27 | 76.38 | 78.8 | 75.5 | 77.61 | +2.05% | 23,778 | 184,561,582 |
| 2024-03-26 | 74.88 | 77.01 | 73.91 | 76.05 | +1.83% | 19,085 | 145,032,859 |
| 2024-03-25 | 73.5 | 75.69 | 73.4 | 74.68 | +0.99% | 13,950 | 104,619,178 |
| 2024-03-22 | 73.61 | 75 | 72.38 | 73.95 | -0.5% | 13,341 | 98,070,274 |
| 2024-03-21 | 74 | 76.32 | 74 | 74.32 | +1.74% | 21,656 | 162,991,004 |
| 2024-03-20 | 73.97 | 74.39 | 72.7 | 73.05 | -1.24% | 11,547 | 84,731,408 |
| 2024-03-19 | 75.58 | 75.76 | 73.8 | 73.97 | -2.44% | 11,133 | 83,025,343 |
| 2024-03-18 | 77.19 | 77.8 | 75 | 75.82 | -1.91% | 24,679 | 187,450,066 |
| 2024-03-15 | 75.53 | 77.3 | 75.18 | 77.3 | +2.05% | 12,969 | 98,933,898 |
| 2024-03-14 | 75.4 | 76.52 | 74.8 | 75.75 | +1.45% | 14,538 | 110,210,778 |
| 2024-03-13 | 75.01 | 75.65 | 74.12 | 74.67 | -0.64% | 14,403 | 107,633,207 |
| 2024-03-12 | 75.28 | 76.14 | 74.06 | 75.15 | -1.44% | 16,462 | 123,559,541 |
| 2024-03-11 | 77.11 | 77.63 | 75.19 | 76.25 | -1.22% | 16,868 | 127,947,395 |
| 2024-03-08 | 77.51 | 78.86 | 75.75 | 77.19 | -0.4% | 21,513 | 165,646,478 |
| 2024-03-07 | 74 | 78.87 | 74 | 77.5 | +4.73% | 28,462 | 219,361,628 |
| 2024-03-06 | 71.54 | 77 | 71.54 | 74 | +3.45% | 31,353 | 232,078,850 |
| 2024-03-05 | 73 | 73.31 | 69.91 | 71.53 | -2.73% | 42,176 | 300,517,787 |
| 2024-03-04 | 69 | 73.77 | 69 | 73.54 | +7.06% | 25,680 | 183,191,176 |
| 2024-03-01 | 68.83 | 69.5 | 68.06 | 68.69 | -0.3% | 14,291 | 98,039,543 |
| 2024-02-29 | 68.15 | 68.9 | 67.77 | 68.9 | +0.39% | 12,436 | 85,149,855 |
| 2024-02-28 | 68.81 | 69.39 | 68.4 | 68.63 | -0.28% | 16,328 | 112,496,817 |
| 2024-02-27 | 68.67 | 69 | 68.1 | 68.82 | +0.03% | 10,667 | 73,053,633 |
| 2024-02-26 | 68.37 | 69.54 | 67.97 | 68.8 | +0.56% | 13,796 | 94,801,050 |
| 2024-02-23 | 68.9 | 68.9 | 67.56 | 68.42 | -0.7% | 12,216 | 83,056,404 |
| 2024-02-22 | 69.7 | 70.08 | 68.35 | 68.9 | -1.02% | 10,116 | 69,505,218 |
| 2024-02-21 | 69 | 71.46 | 68.6 | 69.61 | +0.87% | 12,931 | 90,773,244 |
| 2024-02-20 | 69.3 | 69.35 | 67.75 | 69.01 | -0.49% | 12,962 | 88,789,271 |
| 2024-02-19 | 68.95 | 70 | 67.58 | 69.35 | +0.83% | 23,317 | 159,973,594 |
| 2024-02-08 | 69.29 | 74.41 | 68.52 | 68.78 | -0.3% | 31,701 | 227,440,177 |
| 2024-02-07 | 66.9 | 69.6 | 66.5 | 68.99 | +3.12% | 24,645 | 168,817,843 |
| 2024-02-06 | 63.2 | 69.35 | 62.12 | 66.9 | +4.3% | 37,428 | 249,790,600 |
| 2024-02-05 | 63.16 | 65.5 | 61.21 | 64.14 | +0.64% | 23,219 | 147,867,145 |
| 2024-02-02 | 62.38 | 64.62 | 62.27 | 63.73 | +1.97% | 17,652 | 111,853,333 |
| 2024-02-01 | 61.5 | 63.25 | 61.2 | 62.5 | +0.74% | 10,244 | 63,970,621 |
| 2024-01-31 | 63.3 | 63.73 | 61.6 | 62.04 | -2.21% | 13,061 | 81,435,019 |
| 2024-01-30 | 65.56 | 65.6 | 63.44 | 63.44 | -4.07% | 11,548 | 74,320,735 |
| 2024-01-29 | 65.99 | 67.5 | 65.26 | 66.13 | +0.18% | 11,200 | 74,084,315 |
| 2024-01-26 | 65.1 | 66.36 | 64.85 | 66.01 | +1.15% | 10,169 | 66,888,442 |
| 2024-01-25 | 65.9 | 65.9 | 64.9 | 65.26 | -0.82% | 17,150 | 112,021,047 |
| 2024-01-24 | 66 | 66.6 | 64.23 | 65.8 | -0.38% | 13,777 | 90,417,925 |
| 2024-01-23 | 64.6 | 66.5 | 63 | 66.05 | +2.24% | 16,520 | 107,013,733 |
| 2024-01-22 | 68.84 | 69.43 | 64 | 64.6 | -5.97% | 16,574 | 109,814,042 |
| 2024-01-19 | 68.4 | 69.89 | 67.08 | 68.7 | +1.04% | 12,526 | 85,923,787 |
| 2024-01-18 | 68.06 | 68.9 | 66.3 | 67.99 | -1.03% | 19,646 | 132,316,532 |
| 2024-01-17 | 68.28 | 69.91 | 68.28 | 68.7 | +0.01% | 16,389 | 113,495,419 |
| 2024-01-16 | 68 | 69 | 67.78 | 68.69 | +0.28% | 7,185 | 49,092,469 |
| 2024-01-15 | 66.68 | 69.09 | 66.41 | 68.5 | +2.24% | 14,887 | 101,794,322 |
| 2024-01-12 | 66.02 | 67.66 | 66.02 | 67 | +0.95% | 10,390 | 69,550,447 |
| 2024-01-11 | 66.81 | 67.38 | 66.22 | 66.37 | -0.91% | 7,383 | 49,264,311 |
| 2024-01-10 | 67.28 | 67.72 | 66.38 | 66.98 | -1.34% | 9,876 | 66,018,857 |
| 2024-01-09 | 67.05 | 68.19 | 66.16 | 67.89 | +0.65% | 11,947 | 80,573,812 |
| 2024-01-08 | 69.21 | 69.21 | 67.45 | 67.45 | -2.74% | 10,247 | 69,718,860 |
| 2024-01-05 | 69.3 | 69.95 | 68.95 | 69.35 | +0.06% | 13,095 | 90,800,063 |
| 2024-01-04 | 69.03 | 70.48 | 69.03 | 69.31 | -0.52% | 15,490 | 107,749,053 |
| 2024-01-03 | 69.6 | 70 | 67.96 | 69.67 | +0.13% | 17,511 | 121,108,650 |
| 2024-01-02 | 69 | 70.69 | 68.45 | 69.58 | +0.84% | 20,063 | 140,470,024 |
| 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：