股票概览
66.04
+0.81%
+0.53
65.21
开盘价
66.82
最高价
64.23
最低价
70,425
成交量
数据更新至: 2024-05-20
技术指标
66.12
MA5 (5日均线)
68.80
MA10 (10日均线)
68.12
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 | 65.21 | 66.82 | 64.23 | 66.04 | +0.81% | 70,425 | 461,366,769 |
| 2024-05-17 | 65 | 65.61 | 62.64 | 65.51 | -1.19% | 93,399 | 598,457,734 |
| 2024-05-16 | 67.6 | 68.1 | 66.05 | 66.3 | +0.14% | 56,438 | 377,733,133 |
| 2024-05-15 | 66.5 | 68.8 | 65 | 66.21 | -0.53% | 69,179 | 462,734,493 |
| 2024-05-14 | 68.47 | 70.74 | 66.3 | 66.56 | -1.04% | 67,407 | 461,194,563 |
| 2024-05-13 | 67.8 | 69.18 | 67.09 | 67.26 | -2.39% | 54,435 | 370,682,457 |
| 2024-05-10 | 71.88 | 72.14 | 66.78 | 68.91 | -4.95% | 90,897 | 626,796,032 |
| 2024-05-09 | 73.5 | 75.02 | 72.12 | 72.5 | -1.1% | 67,952 | 496,717,482 |
| 2024-05-08 | 75.01 | 75.59 | 72.17 | 73.31 | -2.78% | 81,349 | 599,556,449 |
| 2024-05-07 | 73 | 77.5 | 72.39 | 75.41 | +7.04% | 150,102 | 1,125,435,964 |
| 2024-05-06 | 68.3 | 70.85 | 67.31 | 70.45 | +6.24% | 115,471 | 800,418,409 |
| 2024-04-30 | 69.61 | 70.8 | 66 | 66.31 | -7.14% | 135,572 | 923,393,542 |
| 2024-04-29 | 71.99 | 72.39 | 69.83 | 71.41 | +0.17% | 94,036 | 667,421,878 |
| 2024-04-26 | 68.51 | 72.18 | 68.23 | 71.29 | +4.98% | 92,737 | 656,588,021 |
| 2024-04-25 | 67.3 | 69.63 | 67.01 | 67.91 | +1.66% | 89,609 | 612,932,900 |
| 2024-04-24 | 64.6 | 66.8 | 63.6 | 66.8 | +4.97% | 64,299 | 423,195,235 |
| 2024-04-23 | 64.58 | 65.47 | 62.89 | 63.64 | -1.12% | 39,220 | 250,165,983 |
| 2024-04-22 | 61.68 | 65.2 | 61.3 | 64.36 | -1.18% | 56,210 | 356,755,745 |
| 2024-04-19 | 66.51 | 66.82 | 64.3 | 65.13 | -2.79% | 57,517 | 375,497,340 |
| 2024-04-18 | 66.8 | 68.89 | 64.82 | 67 | -1.47% | 68,033 | 456,207,002 |
| 2024-04-17 | 67.29 | 68.98 | 66.6 | 68 | +3.93% | 78,184 | 530,788,359 |
| 2024-04-16 | 67.76 | 68.79 | 65.37 | 65.43 | -3.78% | 66,614 | 442,992,532 |
| 2024-04-15 | 68.99 | 70.6 | 67.2 | 68 | -2.51% | 55,717 | 382,181,069 |
| 2024-04-12 | 68.8 | 71.46 | 68.8 | 69.75 | +2.2% | 71,509 | 503,402,690 |
| 2024-04-11 | 67.18 | 69.79 | 67.01 | 68.25 | +0.83% | 53,102 | 364,162,692 |
| 2024-04-10 | 69.78 | 70.21 | 67.17 | 67.69 | -2.51% | 52,432 | 356,412,567 |
| 2024-04-09 | 70.77 | 70.96 | 68.09 | 69.43 | -1.41% | 69,499 | 479,320,916 |
| 2024-04-08 | 70.91 | 72.78 | 70.2 | 70.42 | -1.72% | 59,427 | 424,723,551 |
| 2024-04-03 | 72.04 | 73.77 | 70.37 | 71.65 | -1.81% | 68,501 | 493,133,810 |
| 2024-04-02 | 77.04 | 77.68 | 72.18 | 72.97 | -4.36% | 91,904 | 681,624,124 |
| 2024-04-01 | 75.55 | 76.79 | 75.11 | 76.3 | -0.17% | 66,296 | 502,967,371 |
| 2024-03-29 | 74.48 | 77.21 | 74.48 | 76.43 | +0.94% | 86,157 | 653,875,630 |
| 2024-03-28 | 71 | 77.45 | 70.5 | 75.72 | +7.54% | 161,073 | 1,194,526,180 |
| 2024-03-27 | 73.71 | 74.25 | 70.33 | 70.41 | -4.46% | 74,598 | 536,678,740 |
| 2024-03-26 | 76.35 | 77.21 | 73.19 | 73.7 | -2.9% | 114,275 | 856,380,480 |
| 2024-03-25 | 81.2 | 82.99 | 75.86 | 75.9 | -8.61% | 192,071 | 1,509,757,662 |
| 2024-03-22 | 84.15 | 88.25 | 82.6 | 83.05 | -1.62% | 165,965 | 1,421,082,180 |
| 2024-03-21 | 86.99 | 88.41 | 84.24 | 84.42 | +0.23% | 166,132 | 1,428,962,516 |
| 2024-03-20 | 83.85 | 86.51 | 80.8 | 84.23 | -0.94% | 184,837 | 1,539,174,982 |
| 2024-03-19 | 90 | 90 | 85 | 85.03 | -6.09% | 145,688 | 1,259,946,824 |
| 2024-03-18 | 85.86 | 91.5 | 85.86 | 90.54 | +5.45% | 138,964 | 1,241,511,982 |
| 2024-03-15 | 85.9 | 86.78 | 83.13 | 85.86 | -1.55% | 107,608 | 915,716,778 |
| 2024-03-14 | 86 | 89.46 | 84 | 87.21 | -1.52% | 115,977 | 1,003,229,142 |
| 2024-03-13 | 89.38 | 93.37 | 87.11 | 88.56 | +2.88% | 165,817 | 1,492,687,592 |
| 2024-03-12 | 86.35 | 88.6 | 84.81 | 86.08 | -3.06% | 131,806 | 1,135,574,560 |
| 2024-03-11 | 83 | 89.82 | 82.38 | 88.8 | +8.76% | 193,011 | 1,671,629,205 |
| 2024-03-08 | 78 | 81.65 | 76.51 | 81.65 | +10% | 122,612 | 987,119,524 |
| 2024-03-07 | 73.98 | 76.8 | 71 | 74.23 | +3.86% | 92,324 | 679,839,085 |
| 2024-03-06 | 72 | 72.86 | 69.6 | 71.47 | -1.56% | 59,678 | 425,896,677 |
| 2024-03-05 | 72 | 75.3 | 71 | 72.6 | +0.28% | 74,008 | 542,104,245 |
| 2024-03-04 | 70 | 74.94 | 70 | 72.4 | +6.27% | 113,159 | 819,006,050 |
| 2024-03-01 | 66.21 | 68.85 | 65.86 | 68.13 | +2.76% | 54,307 | 366,779,133 |
| 2024-02-29 | 62.47 | 66.58 | 62.27 | 66.3 | +4.71% | 51,960 | 338,530,959 |
| 2024-02-28 | 69 | 70 | 63.12 | 63.32 | -8.22% | 76,195 | 505,588,934 |
| 2024-02-27 | 65.09 | 69.11 | 64.88 | 68.99 | +4.69% | 73,847 | 496,892,354 |
| 2024-02-26 | 67 | 68 | 64.89 | 65.9 | +2.66% | 79,053 | 524,088,273 |
| 2024-02-23 | 63.48 | 64.8 | 62.4 | 64.19 | +1.87% | 41,902 | 266,633,354 |
| 2024-02-22 | 62.28 | 64.44 | 61.79 | 63.01 | +1.16% | 45,079 | 283,543,063 |
| 2024-02-21 | 61.08 | 63.91 | 60.79 | 62.29 | -1.46% | 51,524 | 321,410,037 |
| 2024-02-20 | 64.8 | 64.88 | 61.6 | 63.21 | -4.11% | 77,609 | 489,450,256 |
| 2024-02-19 | 63.97 | 65.98 | 61.1 | 65.92 | +5.14% | 90,111 | 566,937,845 |
| 2024-02-08 | 58 | 63.72 | 56.19 | 62.7 | +8.23% | 106,998 | 643,398,287 |
| 2024-02-07 | 58.28 | 61.02 | 56.83 | 57.93 | -1.43% | 82,646 | 487,961,125 |
| 2024-02-06 | 54.39 | 59 | 52.6 | 58.77 | +7.74% | 83,973 | 474,852,766 |
| 2024-02-05 | 57.12 | 57.57 | 53.41 | 54.55 | -5.46% | 67,532 | 372,188,761 |
| 2024-02-02 | 60.3 | 61.28 | 56.02 | 57.7 | -4.8% | 69,577 | 404,471,146 |
| 2024-02-01 | 59.9 | 62.56 | 58.62 | 60.61 | +0.02% | 53,059 | 323,732,920 |
| 2024-01-31 | 63.58 | 64.38 | 60 | 60.6 | -4.64% | 59,761 | 369,957,912 |
| 2024-01-30 | 63 | 65.66 | 62.21 | 63.55 | +4.78% | 91,963 | 588,544,739 |
| 2024-01-29 | 67.03 | 67.5 | 60.65 | 60.65 | -10% | 77,223 | 480,793,110 |
| 2024-01-26 | 67.56 | 69.22 | 66.35 | 67.39 | -0.56% | 50,723 | 343,574,081 |
| 2024-01-25 | 63.2 | 68.5 | 62.66 | 67.77 | +7.11% | 74,309 | 494,108,475 |
| 2024-01-24 | 64.96 | 64.96 | 60.97 | 63.27 | -1.68% | 51,238 | 319,278,467 |
| 2024-01-23 | 63.63 | 65.14 | 62 | 64.35 | +1.5% | 46,925 | 299,720,953 |
| 2024-01-22 | 67 | 69.68 | 62.75 | 63.4 | -4.35% | 75,971 | 502,146,749 |
| 2024-01-19 | 66.8 | 69.94 | 66.28 | 66.28 | -0.57% | 61,377 | 417,770,955 |
| 2024-01-18 | 64.96 | 67 | 63.9 | 66.66 | +1.71% | 48,852 | 319,244,560 |
| 2024-01-17 | 65.99 | 68.2 | 65.06 | 65.54 | -1.13% | 36,761 | 243,412,912 |
| 2024-01-16 | 65.57 | 66.69 | 64.61 | 66.29 | +1.86% | 32,987 | 216,513,281 |
| 2024-01-15 | 63.72 | 67.26 | 63.55 | 65.08 | +1.28% | 40,756 | 266,862,484 |
| 2024-01-12 | 64.64 | 64.76 | 63.84 | 64.26 | -0.68% | 14,006 | 89,995,384 |
| 2024-01-11 | 63.75 | 65.37 | 63.75 | 64.7 | +1.51% | 26,766 | 173,509,597 |
| 2024-01-10 | 64.25 | 65 | 63.54 | 63.74 | -1.18% | 25,574 | 164,277,710 |
| 2024-01-09 | 64.8 | 66.18 | 64.08 | 64.5 | +0.33% | 27,963 | 181,600,794 |
| 2024-01-08 | 66.16 | 66.29 | 64.06 | 64.29 | -2.78% | 35,916 | 232,616,296 |
| 2024-01-05 | 66.9 | 67.16 | 65.7 | 66.13 | -1.17% | 33,656 | 223,194,687 |
| 2024-01-04 | 67.96 | 68.05 | 66.87 | 66.91 | -1.05% | 24,219 | 163,122,684 |
| 2024-01-03 | 69.86 | 69.86 | 67 | 67.62 | -3.68% | 44,020 | 299,651,823 |
| 2024-01-02 | 72.27 | 72.7 | 70.13 | 70.2 | -3.25% | 35,197 | 249,262,561 |
| 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：