股票概览
67.47
+5.08%
+3.26
64.21
开盘价
67.75
最高价
63.8
最低价
68,757
成交量
数据更新至: 2024-05-20
技术指标
65.13
MA5 (5日均线)
65.80
MA10 (10日均线)
61.59
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 | 64.21 | 67.75 | 63.8 | 67.47 | +5.08% | 68,757 | 458,087,766 |
| 2024-05-17 | 63.6 | 64.67 | 63.33 | 64.21 | +0.47% | 30,110 | 192,815,659 |
| 2024-05-16 | 64.01 | 64.97 | 63.73 | 63.91 | -0.02% | 29,927 | 192,516,726 |
| 2024-05-15 | 65.5 | 65.74 | 63.81 | 63.92 | -3.33% | 39,484 | 254,205,294 |
| 2024-05-14 | 66.15 | 67.15 | 65.55 | 66.12 | -0.23% | 34,249 | 226,630,990 |
| 2024-05-13 | 64.31 | 67.63 | 64.06 | 66.27 | +2.27% | 69,436 | 458,187,840 |
| 2024-05-10 | 66.95 | 66.95 | 64.5 | 64.8 | -2.61% | 46,444 | 302,967,226 |
| 2024-05-09 | 67.67 | 67.89 | 65.99 | 66.54 | -0.67% | 49,686 | 330,747,361 |
| 2024-05-08 | 67.75 | 68.88 | 66.81 | 66.99 | -1.17% | 44,445 | 300,284,453 |
| 2024-05-07 | 66.79 | 68.82 | 66.21 | 67.78 | +1.36% | 91,594 | 618,918,761 |
| 2024-05-06 | 61.4 | 66.87 | 61.4 | 66.87 | +10% | 86,664 | 565,819,864 |
| 2024-04-30 | 60.86 | 61.24 | 60.21 | 60.79 | -0.39% | 31,445 | 190,954,091 |
| 2024-04-29 | 60.08 | 62.39 | 60.02 | 61.03 | +0.98% | 57,766 | 353,287,697 |
| 2024-04-26 | 56.02 | 61 | 55.83 | 60.44 | +7.87% | 95,046 | 563,145,995 |
| 2024-04-25 | 53.75 | 56.53 | 53.72 | 56.03 | +3.32% | 49,046 | 273,002,852 |
| 2024-04-24 | 54.1 | 54.25 | 53.2 | 54.23 | +0.24% | 25,543 | 137,591,044 |
| 2024-04-23 | 52.7 | 54.59 | 52.24 | 54.1 | +2.62% | 46,375 | 247,885,209 |
| 2024-04-22 | 53.15 | 54.24 | 52.41 | 52.72 | -0.72% | 36,626 | 194,782,789 |
| 2024-04-19 | 54.2 | 54.2 | 52.69 | 53.1 | -2.43% | 36,710 | 195,381,262 |
| 2024-04-18 | 54.44 | 55.47 | 53.33 | 54.42 | -0.82% | 39,354 | 214,690,348 |
| 2024-04-17 | 54.13 | 55.26 | 53.78 | 54.87 | +2.2% | 38,070 | 207,662,921 |
| 2024-04-16 | 55.75 | 55.76 | 53.6 | 53.69 | -3.7% | 38,795 | 211,764,571 |
| 2024-04-15 | 55.51 | 56.94 | 55.08 | 55.75 | +0.22% | 34,392 | 192,771,372 |
| 2024-04-12 | 56.78 | 57.38 | 55.5 | 55.63 | -2.03% | 25,222 | 141,669,319 |
| 2024-04-11 | 57.33 | 57.64 | 56.6 | 56.78 | -1.13% | 27,273 | 155,345,810 |
| 2024-04-10 | 59 | 59 | 57.2 | 57.43 | -3.25% | 28,127 | 163,032,157 |
| 2024-04-09 | 58.11 | 59.58 | 57.6 | 59.36 | +2.66% | 29,003 | 170,162,971 |
| 2024-04-08 | 60.01 | 60.09 | 57.82 | 57.82 | -3.79% | 34,112 | 199,038,010 |
| 2024-04-03 | 61.19 | 61.73 | 60.03 | 60.1 | -1.78% | 24,059 | 145,785,143 |
| 2024-04-02 | 62.2 | 62.2 | 61 | 61.19 | -1.88% | 24,084 | 147,893,452 |
| 2024-04-01 | 60.18 | 62.68 | 60.13 | 62.36 | +4.11% | 36,871 | 227,076,208 |
| 2024-03-29 | 60.31 | 60.99 | 59.36 | 59.9 | -1.16% | 25,005 | 149,816,684 |
| 2024-03-28 | 60.12 | 61.34 | 59.84 | 60.6 | +0.26% | 27,639 | 167,831,370 |
| 2024-03-27 | 61.7 | 62.73 | 60.39 | 60.44 | -1.87% | 34,541 | 212,383,454 |
| 2024-03-26 | 62.22 | 62.5 | 60.67 | 61.59 | -1.03% | 35,508 | 218,147,424 |
| 2024-03-25 | 64.22 | 64.82 | 62.21 | 62.23 | -3.1% | 33,488 | 211,829,069 |
| 2024-03-22 | 66.18 | 66.18 | 63.9 | 64.22 | -2.98% | 38,750 | 250,001,139 |
| 2024-03-21 | 67.38 | 67.79 | 66.04 | 66.19 | -1.75% | 30,962 | 206,489,227 |
| 2024-03-20 | 66.5 | 67.75 | 65.85 | 67.37 | +1.31% | 38,004 | 254,318,761 |
| 2024-03-19 | 67.55 | 67.99 | 66.48 | 66.5 | -2.52% | 32,365 | 217,276,106 |
| 2024-03-18 | 66.5 | 68.26 | 65.21 | 68.22 | +3.55% | 56,906 | 381,842,374 |
| 2024-03-15 | 64.62 | 68.83 | 64.48 | 65.88 | +1.62% | 61,362 | 407,868,893 |
| 2024-03-14 | 66.91 | 67.33 | 64.5 | 64.83 | -1.67% | 33,070 | 217,229,766 |
| 2024-03-13 | 67 | 67.28 | 65.23 | 65.93 | -1.32% | 32,256 | 212,793,120 |
| 2024-03-12 | 64.99 | 67.1 | 64.79 | 66.81 | +2.6% | 42,435 | 281,180,291 |
| 2024-03-11 | 62 | 65.42 | 61.93 | 65.12 | +5.2% | 47,194 | 301,476,665 |
| 2024-03-08 | 61.41 | 62.47 | 60.54 | 61.9 | +0.8% | 30,366 | 186,873,379 |
| 2024-03-07 | 63.66 | 64.2 | 61.41 | 61.41 | -3.94% | 43,268 | 271,175,468 |
| 2024-03-06 | 64.66 | 64.93 | 63.29 | 63.93 | -1.42% | 33,773 | 216,341,736 |
| 2024-03-05 | 66.07 | 66.48 | 64.25 | 64.85 | -3.64% | 43,660 | 284,275,427 |
| 2024-03-04 | 65.95 | 68.9 | 65.75 | 67.3 | +1.82% | 41,590 | 279,759,628 |
| 2024-03-01 | 65.41 | 66.69 | 64.77 | 66.1 | +0.52% | 29,743 | 195,859,156 |
| 2024-02-29 | 63.52 | 66 | 63.26 | 65.76 | +3.06% | 35,138 | 227,626,659 |
| 2024-02-28 | 66.25 | 67.94 | 63.81 | 63.81 | -3.22% | 51,472 | 341,580,733 |
| 2024-02-27 | 63.89 | 65.93 | 63.89 | 65.93 | +2.42% | 30,352 | 197,364,617 |
| 2024-02-26 | 64.51 | 65.42 | 63.76 | 64.37 | -0.89% | 35,739 | 231,163,400 |
| 2024-02-23 | 64.66 | 65.4 | 64.2 | 64.95 | +0.17% | 25,354 | 164,130,832 |
| 2024-02-22 | 63.15 | 65.37 | 63.09 | 64.84 | +1.5% | 31,394 | 202,544,151 |
| 2024-02-21 | 61.3 | 65.28 | 61 | 63.88 | +3.02% | 57,757 | 368,223,595 |
| 2024-02-20 | 60.61 | 62.7 | 60.2 | 62.01 | +1.14% | 47,874 | 296,854,357 |
| 2024-02-19 | 61.6 | 61.88 | 60.03 | 61.31 | +0.15% | 45,348 | 275,635,249 |
| 2024-02-08 | 59.18 | 61.42 | 58.16 | 61.22 | +3.69% | 74,109 | 444,916,158 |
| 2024-02-07 | 59.8 | 60.98 | 58.21 | 59.04 | -0.57% | 75,473 | 450,950,603 |
| 2024-02-06 | 53.88 | 59.69 | 53.34 | 59.38 | +9.44% | 88,508 | 509,836,414 |
| 2024-02-05 | 56 | 57 | 52.51 | 54.26 | -4.74% | 66,600 | 365,403,581 |
| 2024-02-02 | 60 | 60.65 | 55 | 56.96 | -5.07% | 51,016 | 294,439,695 |
| 2024-02-01 | 59.4 | 61.78 | 59.08 | 60 | +0.89% | 38,964 | 234,671,053 |
| 2024-01-31 | 61.76 | 62.5 | 59.44 | 59.47 | -4.7% | 42,184 | 256,202,405 |
| 2024-01-30 | 63.65 | 64.28 | 62.3 | 62.4 | -2.82% | 35,598 | 225,332,429 |
| 2024-01-29 | 66.38 | 67.86 | 63.47 | 64.21 | -2.89% | 45,006 | 293,064,009 |
| 2024-01-26 | 67.89 | 69.15 | 65.7 | 66.12 | -3.08% | 40,697 | 274,259,143 |
| 2024-01-25 | 65.99 | 68.35 | 65.55 | 68.22 | +2.74% | 47,510 | 318,897,090 |
| 2024-01-24 | 66.88 | 67 | 63.72 | 66.4 | 0% | 46,572 | 304,078,531 |
| 2024-01-23 | 64.88 | 66.98 | 64.68 | 66.4 | +1.76% | 38,932 | 257,355,243 |
| 2024-01-22 | 68.63 | 68.88 | 64.76 | 65.25 | -5.28% | 48,335 | 321,692,008 |
| 2024-01-19 | 70.08 | 70.77 | 68.81 | 68.89 | -2.42% | 37,881 | 263,406,610 |
| 2024-01-18 | 67.54 | 70.77 | 67.23 | 70.6 | +4.01% | 55,561 | 380,483,884 |
| 2024-01-17 | 69.89 | 69.96 | 67.88 | 67.88 | -3.72% | 34,370 | 236,472,704 |
| 2024-01-16 | 70.25 | 70.83 | 69.08 | 70.5 | +0.38% | 30,369 | 212,303,817 |
| 2024-01-15 | 70.2 | 71.69 | 69.97 | 70.23 | -0.61% | 29,798 | 210,612,489 |
| 2024-01-12 | 70.8 | 71.77 | 70.5 | 70.66 | -1.24% | 29,323 | 208,493,949 |
| 2024-01-11 | 70.66 | 71.95 | 69.57 | 71.55 | +1.26% | 52,928 | 374,428,994 |
| 2024-01-10 | 68.65 | 72 | 67.77 | 70.66 | +2.47% | 68,454 | 482,396,855 |
| 2024-01-09 | 68 | 70.45 | 66.83 | 68.96 | +1.86% | 59,860 | 411,582,366 |
| 2024-01-08 | 67.48 | 69.33 | 66.96 | 67.7 | -0.29% | 59,755 | 407,163,677 |
| 2024-01-05 | 72.08 | 72.17 | 67.78 | 67.9 | -5.92% | 113,772 | 784,561,621 |
| 2024-01-04 | 73.52 | 73.52 | 71.83 | 72.17 | -2.08% | 32,492 | 234,839,354 |
| 2024-01-03 | 73.89 | 74.57 | 72.91 | 73.7 | -0.19% | 31,909 | 234,629,192 |
| 2024-01-02 | 76.46 | 76.88 | 73.78 | 73.84 | -3.41% | 50,301 | 374,809,990 |
| 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：