股票概览
72.16
-0.99%
-0.72
72.78
开盘价
73.77
最高价
71.52
最低价
34,140
成交量
数据更新至: 2024-05-20
技术指标
72.83
MA5 (5日均线)
73.61
MA10 (10日均线)
70.22
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 | 72.78 | 73.77 | 71.52 | 72.16 | -0.99% | 34,140 | 247,086,732 |
| 2024-05-17 | 73 | 74.18 | 71.68 | 72.88 | -0.84% | 44,469 | 322,527,117 |
| 2024-05-16 | 72.8 | 74.48 | 71.6 | 73.5 | +1.58% | 24,747 | 181,110,980 |
| 2024-05-15 | 73.32 | 73.65 | 72.02 | 72.36 | -1.22% | 15,547 | 112,953,647 |
| 2024-05-14 | 72.68 | 74.45 | 72.59 | 73.25 | +1.24% | 31,980 | 234,814,817 |
| 2024-05-13 | 74 | 74 | 71.76 | 72.35 | -2.62% | 53,087 | 384,399,719 |
| 2024-05-10 | 75.03 | 75.57 | 73.92 | 74.3 | -0.93% | 27,945 | 208,497,456 |
| 2024-05-09 | 75 | 75.1 | 74.11 | 75 | +0.6% | 24,034 | 179,481,039 |
| 2024-05-08 | 75.7 | 75.71 | 73.6 | 74.55 | -1.55% | 33,186 | 247,018,470 |
| 2024-05-07 | 74.5 | 76.31 | 74.27 | 75.72 | +1.11% | 39,701 | 300,126,403 |
| 2024-05-06 | 72.1 | 75.2 | 71.38 | 74.89 | +5.48% | 73,091 | 542,953,543 |
| 2024-04-30 | 71.25 | 72.47 | 70.87 | 71 | -0.93% | 29,715 | 212,636,541 |
| 2024-04-29 | 68.81 | 73.03 | 68.63 | 71.67 | +3.96% | 63,327 | 450,707,876 |
| 2024-04-26 | 67.75 | 69.99 | 66.41 | 68.94 | +4.85% | 73,754 | 507,091,047 |
| 2024-04-25 | 64.64 | 65.88 | 64 | 65.75 | +1.61% | 26,545 | 173,366,181 |
| 2024-04-24 | 64.93 | 65.2 | 63.88 | 64.71 | -0.34% | 21,980 | 141,942,418 |
| 2024-04-23 | 63.2 | 65.2 | 62.48 | 64.93 | +2.58% | 41,647 | 268,402,751 |
| 2024-04-22 | 61.5 | 64 | 61.1 | 63.3 | +3.6% | 42,187 | 266,985,414 |
| 2024-04-19 | 62.08 | 62.08 | 60.46 | 61.1 | -1.48% | 19,677 | 120,184,420 |
| 2024-04-18 | 62.4 | 63.23 | 61.7 | 62.02 | -0.47% | 19,918 | 124,287,928 |
| 2024-04-17 | 62.3 | 62.7 | 61.45 | 62.31 | -0.1% | 21,086 | 130,959,063 |
| 2024-04-16 | 64.2 | 64.2 | 61.73 | 62.37 | -2.61% | 25,722 | 161,155,557 |
| 2024-04-15 | 60.89 | 64.88 | 60.87 | 64.04 | +4.73% | 47,066 | 299,703,884 |
| 2024-04-12 | 61.8 | 62.8 | 60.95 | 61.15 | -0.92% | 28,752 | 178,343,862 |
| 2024-04-11 | 61.45 | 62.1 | 61.07 | 61.72 | +0.31% | 21,042 | 129,576,512 |
| 2024-04-10 | 63.2 | 63.5 | 60.55 | 61.53 | -2.5% | 32,750 | 201,916,300 |
| 2024-04-09 | 63 | 63.88 | 62.67 | 63.11 | -0.14% | 27,026 | 171,277,427 |
| 2024-04-08 | 66.08 | 66.08 | 63.05 | 63.2 | -4.34% | 61,545 | 392,828,084 |
| 2024-04-03 | 66.34 | 67.89 | 65.7 | 66.07 | -0.5% | 21,264 | 141,623,365 |
| 2024-04-02 | 68.17 | 68.28 | 66.02 | 66.4 | -2.85% | 24,781 | 166,190,139 |
| 2024-04-01 | 65.96 | 70 | 65.78 | 68.35 | +4.45% | 47,707 | 327,006,154 |
| 2024-03-29 | 65.35 | 66.01 | 64.55 | 65.44 | +0.37% | 16,745 | 109,301,817 |
| 2024-03-28 | 66 | 66.6 | 65 | 65.2 | -1.11% | 28,128 | 184,438,749 |
| 2024-03-27 | 66.88 | 67.37 | 65.8 | 65.93 | -0.98% | 27,948 | 185,974,941 |
| 2024-03-26 | 66 | 66.99 | 65.21 | 66.58 | +1.59% | 27,490 | 182,129,282 |
| 2024-03-25 | 66.66 | 66.66 | 65.2 | 65.54 | -2.18% | 23,204 | 152,544,079 |
| 2024-03-22 | 68 | 68.37 | 66.2 | 67 | -1.51% | 24,450 | 163,723,778 |
| 2024-03-21 | 66.71 | 68.4 | 66.71 | 68.03 | +1.24% | 34,944 | 236,371,402 |
| 2024-03-20 | 68.68 | 68.68 | 66.62 | 67.2 | -2.24% | 34,456 | 231,935,739 |
| 2024-03-19 | 67 | 69.49 | 66.75 | 68.74 | +1.81% | 49,184 | 337,269,779 |
| 2024-03-18 | 67.1 | 68 | 66.39 | 67.52 | -0.76% | 34,483 | 231,393,632 |
| 2024-03-15 | 67.65 | 69.35 | 67.15 | 68.04 | +0.5% | 33,367 | 227,620,407 |
| 2024-03-14 | 68.08 | 68.88 | 66.6 | 67.7 | -0.51% | 27,951 | 189,066,486 |
| 2024-03-13 | 69 | 70.13 | 68 | 68.05 | -1.73% | 36,845 | 253,075,635 |
| 2024-03-12 | 65.43 | 70 | 64.94 | 69.25 | +5.84% | 67,754 | 460,300,024 |
| 2024-03-11 | 62.02 | 65.5 | 61.97 | 65.43 | +5.5% | 59,486 | 383,584,934 |
| 2024-03-08 | 62.62 | 62.95 | 60.78 | 62.02 | -0.93% | 35,259 | 217,086,556 |
| 2024-03-07 | 62.48 | 63.66 | 61.87 | 62.6 | +0.98% | 25,273 | 158,971,285 |
| 2024-03-06 | 62.96 | 63.2 | 61.74 | 61.99 | -1.51% | 21,571 | 134,281,199 |
| 2024-03-05 | 62.4 | 63.5 | 62.33 | 62.94 | -0.08% | 26,198 | 164,858,513 |
| 2024-03-04 | 63.83 | 64.03 | 62.3 | 62.99 | -1.04% | 30,242 | 190,638,952 |
| 2024-03-01 | 63.5 | 64 | 62.75 | 63.65 | -0.47% | 35,623 | 226,083,011 |
| 2024-02-29 | 60.61 | 64 | 60.61 | 63.95 | +3.56% | 43,901 | 274,656,661 |
| 2024-02-28 | 63.26 | 64.12 | 61.51 | 61.75 | -2.69% | 36,668 | 230,595,518 |
| 2024-02-27 | 63.25 | 63.92 | 62.51 | 63.46 | -0.77% | 41,952 | 264,600,081 |
| 2024-02-26 | 64.15 | 65.54 | 63.35 | 63.95 | -1.78% | 42,918 | 274,715,399 |
| 2024-02-23 | 63.5 | 67.4 | 63.5 | 65.11 | +1.12% | 63,879 | 418,004,730 |
| 2024-02-22 | 62.13 | 64.4 | 61.51 | 64.39 | +1.27% | 68,645 | 431,734,117 |
| 2024-02-21 | 58.56 | 64.47 | 57.92 | 63.58 | +8.48% | 101,094 | 631,303,125 |
| 2024-02-20 | 62.67 | 62.67 | 57.11 | 58.61 | -4.33% | 93,411 | 548,827,811 |
| 2024-02-19 | 59 | 61.26 | 59 | 61.26 | +10% | 64,382 | 392,638,773 |
| 2024-02-08 | 55.01 | 57 | 54.43 | 55.69 | +0.58% | 62,824 | 350,537,245 |
| 2024-02-07 | 53.05 | 55.65 | 52.3 | 55.37 | +4.71% | 85,836 | 467,742,421 |
| 2024-02-06 | 48.6 | 53.12 | 48.6 | 52.88 | +7.44% | 74,742 | 386,446,174 |
| 2024-02-05 | 49.87 | 51.3 | 48.26 | 49.22 | -1.99% | 60,989 | 302,788,979 |
| 2024-02-02 | 50.01 | 52.1 | 48.7 | 50.22 | +0.44% | 59,515 | 301,790,835 |
| 2024-02-01 | 50.19 | 50.99 | 49 | 50 | -0.52% | 46,185 | 231,551,447 |
| 2024-01-31 | 51.98 | 52.35 | 50.13 | 50.26 | -2.22% | 49,119 | 250,944,872 |
| 2024-01-30 | 53.02 | 53.6 | 51 | 51.4 | -4.81% | 66,377 | 344,989,752 |
| 2024-01-29 | 53.95 | 55.06 | 53.56 | 54 | 0% | 46,698 | 253,623,464 |
| 2024-01-26 | 55.35 | 56.93 | 53.47 | 54 | -3.47% | 77,050 | 420,969,672 |
| 2024-01-25 | 55.38 | 56.68 | 54.46 | 55.94 | +0.7% | 65,154 | 361,800,706 |
| 2024-01-24 | 56.8 | 57 | 54 | 55.55 | -1.51% | 38,382 | 212,643,714 |
| 2024-01-23 | 56.79 | 56.87 | 55.65 | 56.4 | -0.83% | 33,835 | 190,091,778 |
| 2024-01-22 | 58.28 | 58.68 | 56.51 | 56.87 | -3.48% | 28,001 | 162,036,589 |
| 2024-01-19 | 57.32 | 59.64 | 57.32 | 58.92 | +1.8% | 38,310 | 225,981,724 |
| 2024-01-18 | 57.31 | 57.92 | 56 | 57.88 | +0.94% | 41,694 | 237,300,619 |
| 2024-01-17 | 59.65 | 59.66 | 57.34 | 57.34 | -4.03% | 41,483 | 241,665,977 |
| 2024-01-16 | 60.39 | 60.97 | 59.22 | 59.75 | -0.67% | 21,430 | 128,699,424 |
| 2024-01-15 | 60.2 | 60.67 | 59.43 | 60.15 | -0.66% | 23,383 | 140,314,234 |
| 2024-01-12 | 60.44 | 60.99 | 59.7 | 60.55 | +0.08% | 18,944 | 114,799,773 |
| 2024-01-11 | 60.2 | 61.05 | 59.65 | 60.5 | +0.08% | 25,175 | 151,870,302 |
| 2024-01-10 | 59.99 | 60.9 | 59.27 | 60.45 | +0.97% | 22,626 | 136,396,143 |
| 2024-01-09 | 60.5 | 60.95 | 59.66 | 59.87 | -0.88% | 23,187 | 139,368,920 |
| 2024-01-08 | 60.69 | 61.13 | 60.15 | 60.4 | -0.97% | 19,028 | 115,205,192 |
| 2024-01-05 | 61.88 | 62.37 | 60.69 | 60.99 | -1.77% | 26,723 | 164,260,625 |
| 2024-01-04 | 62.91 | 63.38 | 61.64 | 62.09 | -2.05% | 33,366 | 208,141,826 |
| 2024-01-03 | 63.49 | 63.84 | 62.28 | 63.39 | -0.14% | 29,660 | 186,568,943 |
| 2024-01-02 | 66.1 | 66.1 | 63.4 | 63.48 | -4.24% | 35,940 | 230,810,956 |
| 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：