股票概览
70.52
+1.38%
+0.96
69.98
开盘价
71
最高价
69.24
最低价
91,990
成交量
数据更新至: 2024-05-20
技术指标
69.25
MA5 (5日均线)
70.86
MA10 (10日均线)
76.98
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 | 69.98 | 71 | 69.24 | 70.52 | +1.38% | 91,990 | 647,606,733 |
| 2024-05-17 | 69.29 | 69.6 | 68 | 69.56 | +0.22% | 65,615 | 451,584,926 |
| 2024-05-16 | 69.94 | 70.25 | 68.52 | 69.41 | +1.34% | 91,009 | 632,740,235 |
| 2024-05-15 | 68.25 | 69 | 67.58 | 68.49 | +0.35% | 52,801 | 360,830,336 |
| 2024-05-14 | 70.03 | 70.5 | 67.58 | 68.25 | -2.86% | 125,204 | 858,412,788 |
| 2024-05-13 | 73.21 | 73.78 | 70.1 | 70.26 | -4.85% | 133,645 | 957,407,916 |
| 2024-05-10 | 73.98 | 74.1 | 72.51 | 73.84 | -0.01% | 67,779 | 496,990,978 |
| 2024-05-09 | 71.95 | 74 | 71.88 | 73.85 | +2.51% | 95,863 | 703,749,069 |
| 2024-05-08 | 72.3 | 72.58 | 71.5 | 72.04 | -0.46% | 67,869 | 487,860,542 |
| 2024-05-07 | 71.3 | 72.5 | 71 | 72.37 | +0.63% | 113,557 | 817,022,705 |
| 2024-05-06 | 70.45 | 73.38 | 70.45 | 71.92 | -8.12% | 239,627 | 1,717,408,699 |
| 2024-04-30 | 78.28 | 78.28 | 78.28 | 78.28 | -10% | 32,539 | 254,715,292 |
| 2024-04-29 | 86.31 | 87.69 | 84.8 | 86.98 | +0.45% | 91,490 | 791,302,268 |
| 2024-04-26 | 84.12 | 86.81 | 84.11 | 86.59 | +1.92% | 71,045 | 610,886,933 |
| 2024-04-25 | 83.1 | 85.39 | 82.66 | 84.96 | +1.2% | 60,512 | 510,473,703 |
| 2024-04-24 | 82.67 | 83.95 | 80.6 | 83.95 | +0.9% | 95,664 | 785,671,063 |
| 2024-04-23 | 84.94 | 85.56 | 82.91 | 83.2 | -2.04% | 64,835 | 542,610,848 |
| 2024-04-22 | 83.38 | 85.68 | 82.47 | 84.93 | +1.72% | 71,187 | 601,888,677 |
| 2024-04-19 | 86.22 | 86.47 | 83.47 | 83.49 | -3.69% | 109,201 | 923,633,694 |
| 2024-04-18 | 88.4 | 88.69 | 85.5 | 86.69 | -2.45% | 97,917 | 852,290,480 |
| 2024-04-17 | 89.56 | 90.44 | 88.74 | 88.87 | +0.36% | 80,008 | 714,989,039 |
| 2024-04-16 | 91 | 91.21 | 88.47 | 88.55 | -3.18% | 82,659 | 738,958,248 |
| 2024-04-15 | 90.99 | 93.28 | 90.4 | 91.46 | +0.46% | 87,947 | 806,739,304 |
| 2024-04-12 | 93.43 | 93.78 | 90.75 | 91.04 | -2.99% | 81,550 | 748,911,764 |
| 2024-04-11 | 93.98 | 95.38 | 93.34 | 93.85 | -0.88% | 50,458 | 476,076,941 |
| 2024-04-10 | 94.28 | 94.68 | 91.26 | 94.68 | +0.28% | 77,419 | 720,365,605 |
| 2024-04-09 | 93.75 | 94.94 | 93.37 | 94.42 | +0.71% | 50,549 | 475,882,857 |
| 2024-04-08 | 95.59 | 96.29 | 93.71 | 93.75 | -1.92% | 85,293 | 806,908,368 |
| 2024-04-03 | 92 | 95.67 | 90.83 | 95.59 | +3.81% | 113,633 | 1,065,152,791 |
| 2024-04-02 | 93.33 | 93.66 | 91.51 | 92.08 | -1.14% | 83,696 | 772,640,851 |
| 2024-04-01 | 90.53 | 93.18 | 90.49 | 93.14 | +3.12% | 103,035 | 947,241,401 |
| 2024-03-29 | 90.73 | 92.42 | 89.36 | 90.32 | -0.45% | 83,613 | 757,845,714 |
| 2024-03-28 | 90.66 | 93.35 | 90.25 | 90.73 | +0.08% | 101,503 | 927,046,340 |
| 2024-03-27 | 94.08 | 94.47 | 90.66 | 90.66 | -3.64% | 105,667 | 975,653,809 |
| 2024-03-26 | 92.97 | 96.88 | 92.01 | 94.08 | +3.03% | 219,463 | 2,068,493,502 |
| 2024-03-25 | 89.79 | 91.31 | 87.01 | 91.31 | +10% | 139,041 | 1,253,868,872 |
| 2024-03-22 | 85.93 | 86.4 | 82.28 | 83.01 | -3.56% | 70,786 | 590,463,278 |
| 2024-03-21 | 86.51 | 87.38 | 85.83 | 86.07 | -0.96% | 42,137 | 363,758,765 |
| 2024-03-20 | 86.34 | 87.85 | 86.01 | 86.9 | +0.65% | 47,000 | 408,364,323 |
| 2024-03-19 | 87 | 87.65 | 86.05 | 86.34 | -0.8% | 50,257 | 434,949,647 |
| 2024-03-18 | 82.5 | 87.5 | 81.98 | 87.04 | +6.41% | 98,693 | 835,552,296 |
| 2024-03-15 | 82.33 | 82.35 | 79.88 | 81.8 | -0.64% | 51,501 | 417,345,276 |
| 2024-03-14 | 82.1 | 83.2 | 81.51 | 82.33 | +0.26% | 41,033 | 337,550,529 |
| 2024-03-13 | 83.03 | 83.03 | 81.61 | 82.12 | -1.25% | 50,536 | 415,440,893 |
| 2024-03-12 | 84.09 | 84.2 | 82.68 | 83.16 | -1.02% | 60,165 | 501,500,315 |
| 2024-03-11 | 82.01 | 84.34 | 82.01 | 84.02 | +3.4% | 92,215 | 766,712,903 |
| 2024-03-08 | 79.36 | 81.95 | 79.36 | 81.26 | +2.39% | 67,423 | 546,286,533 |
| 2024-03-07 | 81.43 | 81.88 | 79.36 | 79.36 | -2.27% | 55,252 | 445,588,426 |
| 2024-03-06 | 79 | 82.8 | 78.95 | 81.2 | +3.23% | 88,148 | 714,008,444 |
| 2024-03-05 | 80.05 | 80.46 | 78.6 | 78.66 | -2.88% | 59,928 | 475,141,549 |
| 2024-03-04 | 79.81 | 81.99 | 78.88 | 80.99 | +1.11% | 74,226 | 596,202,540 |
| 2024-03-01 | 80.37 | 81.31 | 79.35 | 80.1 | +0.21% | 58,968 | 473,482,228 |
| 2024-02-29 | 76.3 | 80.42 | 76.11 | 79.93 | +3.94% | 70,526 | 555,844,410 |
| 2024-02-28 | 78.27 | 82.18 | 76.9 | 76.9 | -1.69% | 99,371 | 793,750,848 |
| 2024-02-27 | 76.4 | 78.22 | 76.2 | 78.22 | +1.69% | 60,227 | 465,783,074 |
| 2024-02-26 | 76 | 78 | 75.4 | 76.92 | +1.48% | 73,099 | 560,572,461 |
| 2024-02-23 | 75.02 | 76.38 | 75.01 | 75.8 | +1.01% | 55,647 | 420,794,159 |
| 2024-02-22 | 74.45 | 76.67 | 74.03 | 75.04 | +0.46% | 57,292 | 429,862,479 |
| 2024-02-21 | 73.1 | 76.36 | 72.4 | 74.7 | +1.98% | 85,299 | 637,303,234 |
| 2024-02-20 | 73.8 | 73.9 | 72.45 | 73.25 | -1.55% | 57,828 | 422,401,448 |
| 2024-02-19 | 75.64 | 75.64 | 73.33 | 74.4 | -0.24% | 67,346 | 499,959,360 |
| 2024-02-08 | 75.05 | 76.68 | 73.16 | 74.58 | +0.21% | 91,950 | 689,630,727 |
| 2024-02-07 | 70.34 | 74.94 | 70.22 | 74.42 | +5.76% | 94,884 | 695,242,774 |
| 2024-02-06 | 65.5 | 70.85 | 65.2 | 70.37 | +6.04% | 86,808 | 594,424,385 |
| 2024-02-05 | 66.75 | 67.43 | 61.99 | 66.36 | -1.29% | 103,225 | 670,179,739 |
| 2024-02-02 | 71.3 | 71.34 | 65.71 | 67.23 | -6.44% | 98,105 | 672,752,928 |
| 2024-02-01 | 71.45 | 73.15 | 70.17 | 71.86 | +0.53% | 81,826 | 589,586,101 |
| 2024-01-31 | 69.36 | 73.28 | 69.01 | 71.48 | +2.83% | 98,903 | 709,657,403 |
| 2024-01-30 | 68.6 | 71.19 | 68.04 | 69.51 | +0.56% | 71,638 | 500,641,766 |
| 2024-01-29 | 72.7 | 72.98 | 69 | 69.12 | -5.32% | 98,892 | 696,556,693 |
| 2024-01-26 | 74.99 | 75.4 | 72.78 | 73 | -4.39% | 99,249 | 735,283,840 |
| 2024-01-25 | 76 | 77.59 | 71.8 | 76.35 | -2.35% | 179,998 | 1,332,322,420 |
| 2024-01-24 | 80.98 | 81.87 | 78.19 | 78.19 | -10% | 139,254 | 1,095,925,512 |
| 2024-01-23 | 84.67 | 88.48 | 83.06 | 86.88 | +2.63% | 72,656 | 628,088,658 |
| 2024-01-22 | 86.24 | 86.44 | 83.76 | 84.65 | -2.6% | 73,932 | 628,077,813 |
| 2024-01-19 | 88.89 | 89.49 | 86.66 | 86.91 | -2.59% | 73,353 | 644,498,600 |
| 2024-01-18 | 85.13 | 89.38 | 85.13 | 89.22 | +3.68% | 102,890 | 900,028,542 |
| 2024-01-17 | 88.01 | 88.44 | 86.02 | 86.05 | -2.71% | 52,157 | 455,528,863 |
| 2024-01-16 | 87.7 | 89.96 | 86.42 | 88.45 | +0.07% | 78,388 | 690,806,921 |
| 2024-01-15 | 87.22 | 89.3 | 87 | 88.39 | +0.76% | 88,515 | 780,211,915 |
| 2024-01-12 | 85.1 | 91.5 | 84.66 | 87.72 | +2.81% | 147,125 | 1,303,703,816 |
| 2024-01-11 | 84.45 | 85.78 | 82.97 | 85.32 | +1.03% | 101,210 | 854,786,952 |
| 2024-01-10 | 81.5 | 86.7 | 81.1 | 84.45 | +2.74% | 91,196 | 770,624,308 |
| 2024-01-09 | 81.47 | 85.14 | 79.48 | 82.2 | +0.95% | 74,426 | 613,649,551 |
| 2024-01-08 | 81.8 | 83.15 | 81.2 | 81.43 | -0.46% | 61,617 | 505,244,477 |
| 2024-01-05 | 85.89 | 86.16 | 81.52 | 81.81 | -5.35% | 115,343 | 964,494,304 |
| 2024-01-04 | 88.15 | 88.88 | 86.3 | 86.43 | -1.96% | 58,097 | 506,726,065 |
| 2024-01-03 | 86.6 | 88.29 | 85.13 | 88.16 | +1.77% | 75,768 | 658,924,718 |
| 2024-01-02 | 86.52 | 89.52 | 86.16 | 86.63 | -0.29% | 83,433 | 733,150,244 |
| 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：