股票概览
68.7
-2%
-1.4
69.58
开盘价
69.97
最高价
68.38
最低价
56,767
成交量
数据更新至: 2024-05-20
技术指标
70.70
MA5 (5日均线)
70.26
MA10 (10日均线)
68.30
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 | 69.58 | 69.97 | 68.38 | 68.7 | -2% | 56,767 | 390,868,655 |
| 2024-05-17 | 70.66 | 72.33 | 68.8 | 70.1 | -2.01% | 42,109 | 293,794,293 |
| 2024-05-16 | 72.05 | 73.07 | 70.09 | 71.54 | -0.45% | 53,855 | 386,292,554 |
| 2024-05-15 | 71.4 | 72.62 | 71 | 71.86 | +0.79% | 34,871 | 250,880,938 |
| 2024-05-14 | 72.4 | 74.45 | 71.1 | 71.3 | -2.3% | 40,279 | 290,563,655 |
| 2024-05-13 | 71.06 | 73.84 | 70.75 | 72.98 | +1.77% | 43,923 | 318,069,122 |
| 2024-05-10 | 69.85 | 72.44 | 69.26 | 71.71 | +3.12% | 55,838 | 397,691,511 |
| 2024-05-09 | 65.64 | 70 | 64.91 | 69.54 | +3.48% | 57,202 | 390,760,507 |
| 2024-05-08 | 67.3 | 68.74 | 66.91 | 67.2 | -0.65% | 36,779 | 248,562,213 |
| 2024-05-07 | 68.26 | 69.12 | 67.62 | 67.64 | -1.36% | 32,791 | 223,236,900 |
| 2024-05-06 | 65.65 | 69.04 | 65.65 | 68.57 | +4.45% | 68,661 | 466,177,196 |
| 2024-04-30 | 67 | 67.01 | 65.53 | 65.65 | -2.03% | 56,057 | 371,392,482 |
| 2024-04-29 | 63.24 | 68.45 | 62.62 | 67.01 | +5.36% | 115,195 | 759,855,960 |
| 2024-04-26 | 63 | 64.25 | 62.06 | 63.6 | +0.7% | 60,833 | 383,728,770 |
| 2024-04-25 | 64.59 | 65.48 | 62.7 | 63.16 | -3.25% | 86,902 | 555,083,425 |
| 2024-04-24 | 63.88 | 65.5 | 63.5 | 65.28 | +1.22% | 54,364 | 350,996,115 |
| 2024-04-23 | 65.73 | 66.25 | 63.38 | 64.49 | -1.95% | 69,168 | 445,258,403 |
| 2024-04-22 | 69.05 | 69.08 | 65.62 | 65.77 | -6.18% | 102,963 | 685,843,773 |
| 2024-04-19 | 69.1 | 71.88 | 69.1 | 70.1 | +0.31% | 56,323 | 396,071,366 |
| 2024-04-18 | 71 | 71.53 | 69 | 69.88 | -2.47% | 69,050 | 485,509,309 |
| 2024-04-17 | 65.93 | 71.99 | 65.93 | 71.65 | +8.17% | 78,986 | 547,728,884 |
| 2024-04-16 | 68.5 | 68.5 | 66.14 | 66.24 | -2.24% | 55,688 | 373,160,628 |
| 2024-04-15 | 63.63 | 68.31 | 63.02 | 67.76 | +6.46% | 75,635 | 504,617,720 |
| 2024-04-12 | 62.48 | 64.31 | 62 | 63.65 | +1.91% | 44,773 | 284,617,637 |
| 2024-04-11 | 60.25 | 63.18 | 60 | 62.46 | +3.62% | 50,911 | 316,789,877 |
| 2024-04-10 | 61.25 | 62.6 | 60.1 | 60.28 | -1.36% | 32,387 | 197,941,098 |
| 2024-04-09 | 61.35 | 61.58 | 60.39 | 61.11 | -0.83% | 26,520 | 161,859,207 |
| 2024-04-08 | 60.6 | 62.2 | 60.41 | 61.62 | +1.68% | 48,124 | 296,749,312 |
| 2024-04-03 | 59.32 | 60.97 | 59 | 60.6 | +2.64% | 51,473 | 310,340,183 |
| 2024-04-02 | 59.63 | 60.4 | 58.56 | 59.04 | -0.92% | 34,239 | 201,845,514 |
| 2024-04-01 | 57.4 | 60.6 | 57.4 | 59.59 | +4% | 46,566 | 276,719,709 |
| 2024-03-29 | 56.14 | 57.39 | 55.98 | 57.3 | +2.18% | 25,824 | 146,827,606 |
| 2024-03-28 | 56.67 | 57.4 | 55.82 | 56.08 | -0.88% | 42,736 | 241,615,204 |
| 2024-03-27 | 57.12 | 58.2 | 56.56 | 56.58 | -1.5% | 37,529 | 215,145,696 |
| 2024-03-26 | 57.34 | 57.74 | 56.57 | 57.44 | +0.35% | 43,622 | 249,286,601 |
| 2024-03-25 | 55.69 | 58.12 | 55.69 | 57.24 | +2.03% | 63,048 | 362,009,570 |
| 2024-03-22 | 56.85 | 57.22 | 56.09 | 56.1 | -2.33% | 33,266 | 187,887,025 |
| 2024-03-21 | 58.15 | 58.55 | 57.24 | 57.44 | -1.66% | 23,970 | 138,294,986 |
| 2024-03-20 | 58.23 | 59.04 | 58.01 | 58.41 | 0% | 29,750 | 174,108,957 |
| 2024-03-19 | 57.66 | 58.74 | 57.52 | 58.41 | +0.64% | 37,747 | 219,740,948 |
| 2024-03-18 | 58.69 | 58.99 | 57.08 | 58.04 | -0.57% | 45,511 | 263,108,774 |
| 2024-03-15 | 59.11 | 59.5 | 57.5 | 58.37 | -1.5% | 44,758 | 260,628,752 |
| 2024-03-14 | 59.1 | 60.54 | 58.95 | 59.26 | -0.55% | 20,891 | 124,199,489 |
| 2024-03-13 | 58.89 | 59.71 | 58.81 | 59.59 | +0.76% | 27,974 | 166,085,386 |
| 2024-03-12 | 60.5 | 60.51 | 58.8 | 59.14 | -2.23% | 36,497 | 216,686,308 |
| 2024-03-11 | 59.8 | 60.57 | 58.45 | 60.49 | +1.84% | 46,282 | 277,499,595 |
| 2024-03-08 | 59 | 59.58 | 58.45 | 59.4 | +0.68% | 24,752 | 146,200,880 |
| 2024-03-07 | 59.1 | 59.9 | 58.7 | 59 | -0.03% | 29,963 | 177,856,556 |
| 2024-03-06 | 59.88 | 60.34 | 58.86 | 59.02 | -1.55% | 35,354 | 209,947,153 |
| 2024-03-05 | 58.79 | 60.24 | 58.38 | 59.95 | +1.66% | 44,138 | 263,004,652 |
| 2024-03-04 | 57.88 | 59.26 | 57.48 | 58.97 | +1.18% | 45,376 | 265,332,913 |
| 2024-03-01 | 59 | 59.33 | 57.77 | 58.28 | -1.27% | 44,224 | 257,715,352 |
| 2024-02-29 | 57 | 59.13 | 56.89 | 59.03 | +2.68% | 55,187 | 321,462,613 |
| 2024-02-28 | 57.83 | 58.6 | 57.06 | 57.49 | -0.81% | 41,661 | 240,599,878 |
| 2024-02-27 | 56.83 | 57.96 | 56.16 | 57.96 | +1.74% | 40,896 | 233,013,624 |
| 2024-02-26 | 57.23 | 57.65 | 56.8 | 56.97 | -0.45% | 41,434 | 236,932,227 |
| 2024-02-23 | 58.45 | 58.74 | 55.8 | 57.23 | -2.09% | 67,226 | 380,675,210 |
| 2024-02-22 | 58.61 | 58.85 | 57.61 | 58.45 | -0.32% | 35,138 | 204,230,785 |
| 2024-02-21 | 57.16 | 60.67 | 57.02 | 58.64 | +0.51% | 45,991 | 272,632,330 |
| 2024-02-20 | 57.5 | 58.47 | 56.55 | 58.34 | +0.67% | 37,132 | 214,242,750 |
| 2024-02-19 | 60 | 60.68 | 57.27 | 57.95 | -2.18% | 57,834 | 337,962,380 |
| 2024-02-08 | 59.19 | 63.85 | 58.84 | 59.24 | +0.1% | 71,699 | 442,333,697 |
| 2024-02-07 | 55.56 | 59.35 | 55.55 | 59.18 | +6.5% | 71,932 | 418,338,832 |
| 2024-02-06 | 52.37 | 55.77 | 51.88 | 55.57 | +4.65% | 46,635 | 252,998,683 |
| 2024-02-05 | 51.27 | 54 | 49.98 | 53.1 | +2.83% | 52,252 | 271,610,191 |
| 2024-02-02 | 52.18 | 53.25 | 50.42 | 51.64 | -0.1% | 38,417 | 200,344,277 |
| 2024-02-01 | 51.79 | 53.3 | 51.41 | 51.69 | +0.04% | 41,137 | 214,952,795 |
| 2024-01-31 | 51.78 | 53.97 | 51.52 | 51.67 | +4.15% | 66,207 | 347,811,201 |
| 2024-01-30 | 50.79 | 50.98 | 49.02 | 49.61 | -2.48% | 23,829 | 119,732,459 |
| 2024-01-29 | 53.07 | 53.69 | 50.8 | 50.87 | -5.46% | 25,481 | 132,088,331 |
| 2024-01-26 | 53.17 | 54.28 | 52.8 | 53.81 | +0.92% | 23,215 | 124,319,127 |
| 2024-01-25 | 52.51 | 53.74 | 51.89 | 53.32 | +2.05% | 23,242 | 123,339,059 |
| 2024-01-24 | 52.47 | 52.92 | 50.58 | 52.25 | -0.15% | 18,943 | 98,199,028 |
| 2024-01-23 | 51.32 | 52.84 | 49.94 | 52.33 | +0.35% | 29,255 | 150,821,544 |
| 2024-01-22 | 53.65 | 53.87 | 51.32 | 52.15 | -3.07% | 32,903 | 173,914,014 |
| 2024-01-19 | 55.09 | 55.09 | 52.99 | 53.8 | -2.25% | 26,447 | 142,409,734 |
| 2024-01-18 | 54.12 | 55.46 | 53.25 | 55.04 | +0.99% | 33,294 | 180,184,571 |
| 2024-01-17 | 53.86 | 55.57 | 53.6 | 54.5 | +1.17% | 50,153 | 276,075,334 |
| 2024-01-16 | 52.5 | 55.68 | 52.17 | 53.87 | +2.9% | 40,063 | 216,450,227 |
| 2024-01-15 | 52 | 52.85 | 51.89 | 52.35 | +0.33% | 11,924 | 62,577,985 |
| 2024-01-12 | 52.43 | 52.75 | 51.88 | 52.18 | -0.17% | 12,918 | 67,610,658 |
| 2024-01-11 | 51.1 | 52.49 | 50.9 | 52.27 | +2.09% | 22,083 | 114,699,026 |
| 2024-01-10 | 50.41 | 51.8 | 50.26 | 51.2 | +1.05% | 17,481 | 89,460,950 |
| 2024-01-09 | 49.7 | 51.46 | 49.7 | 50.67 | +1.62% | 25,288 | 128,325,809 |
| 2024-01-08 | 50.04 | 50.49 | 49.56 | 49.86 | -0.86% | 19,708 | 98,383,464 |
| 2024-01-05 | 50.4 | 51.05 | 50.05 | 50.29 | -0.89% | 16,818 | 85,183,474 |
| 2024-01-04 | 50.59 | 50.87 | 49.76 | 50.74 | +0.22% | 31,679 | 159,584,644 |
| 2024-01-03 | 51.26 | 51.82 | 50.47 | 50.63 | -1.56% | 35,323 | 179,474,484 |
| 2024-01-02 | 51.28 | 51.83 | 51 | 51.43 | +0.51% | 24,082 | 124,072,233 |
| 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：