股票概览
74.5
-1.14%
-0.86
75.1
开盘价
75.87
最高价
73.52
最低价
7,836
成交量
数据更新至: 2024-05-20
技术指标
74.24
MA5 (5日均线)
74.97
MA10 (10日均线)
71.46
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 | 75.1 | 75.87 | 73.52 | 74.5 | -1.14% | 7,836 | 58,247,760 |
| 2024-05-17 | 73.19 | 75.66 | 73.19 | 75.36 | +2.32% | 10,314 | 76,708,162 |
| 2024-05-16 | 74.72 | 74.99 | 73.01 | 73.65 | -1.43% | 7,435 | 54,928,814 |
| 2024-05-15 | 73.03 | 75.21 | 72.64 | 74.72 | +2.37% | 13,397 | 100,017,644 |
| 2024-05-14 | 75.59 | 75.59 | 72.51 | 72.99 | -1.84% | 21,599 | 158,592,863 |
| 2024-05-13 | 75.74 | 76.5 | 73.9 | 74.36 | -2.8% | 17,728 | 132,880,672 |
| 2024-05-10 | 76.38 | 76.99 | 75.07 | 76.5 | +1.06% | 10,339 | 78,911,547 |
| 2024-05-09 | 75.54 | 77.58 | 75.36 | 75.7 | -0.22% | 12,182 | 92,666,646 |
| 2024-05-08 | 75.96 | 76.75 | 74.82 | 75.87 | -0.21% | 10,521 | 79,552,887 |
| 2024-05-07 | 76.25 | 76.25 | 74.35 | 76.03 | +0.4% | 13,753 | 103,399,712 |
| 2024-05-06 | 73.03 | 76.19 | 73.03 | 75.73 | +4.38% | 26,019 | 194,852,394 |
| 2024-04-30 | 71.7 | 73.65 | 71.55 | 72.55 | +0.54% | 17,285 | 125,663,804 |
| 2024-04-29 | 69.77 | 72.73 | 69.77 | 72.16 | +4.29% | 26,642 | 190,565,335 |
| 2024-04-26 | 67.28 | 69.58 | 67 | 69.19 | +2.72% | 18,712 | 128,830,875 |
| 2024-04-25 | 70 | 70.01 | 67 | 67.36 | -3.23% | 26,805 | 182,064,294 |
| 2024-04-24 | 68.01 | 69.9 | 66 | 69.61 | +4.68% | 30,445 | 208,428,813 |
| 2024-04-23 | 64.96 | 67.3 | 64.3 | 66.5 | +1.85% | 44,116 | 291,765,689 |
| 2024-04-22 | 65.04 | 65.29 | 63.2 | 65.29 | +10.01% | 33,654 | 218,258,194 |
| 2024-04-19 | 61.3 | 63.38 | 58.52 | 59.35 | -3.87% | 18,634 | 112,282,934 |
| 2024-04-18 | 58.54 | 62.8 | 58.17 | 61.74 | +5.02% | 12,144 | 74,307,520 |
| 2024-04-17 | 58.37 | 59.6 | 58.2 | 58.79 | +0.91% | 10,441 | 61,481,496 |
| 2024-04-16 | 59.92 | 61.24 | 58.1 | 58.26 | -3.48% | 9,952 | 59,315,456 |
| 2024-04-15 | 59.4 | 60.8 | 58.95 | 60.36 | +1.79% | 9,326 | 55,965,164 |
| 2024-04-12 | 60.27 | 60.28 | 59 | 59.3 | -0.82% | 6,590 | 39,227,725 |
| 2024-04-11 | 60.5 | 60.76 | 59.53 | 59.79 | -1.09% | 5,979 | 35,936,440 |
| 2024-04-10 | 61.91 | 61.91 | 60.18 | 60.45 | -1.71% | 6,381 | 38,789,889 |
| 2024-04-09 | 60.45 | 61.88 | 59.86 | 61.5 | +1.49% | 8,176 | 49,668,268 |
| 2024-04-08 | 61.73 | 63.5 | 60.2 | 60.6 | -1.5% | 16,994 | 105,207,325 |
| 2024-04-03 | 62.06 | 62.39 | 60.85 | 61.52 | -0.84% | 4,451 | 27,404,532 |
| 2024-04-02 | 62.63 | 63 | 61.46 | 62.04 | -0.89% | 4,359 | 27,045,595 |
| 2024-04-01 | 61.4 | 63.47 | 61.02 | 62.6 | +1.64% | 6,120 | 38,352,363 |
| 2024-03-29 | 61.35 | 62.14 | 60.35 | 61.59 | +0.57% | 7,571 | 46,351,178 |
| 2024-03-28 | 62.11 | 63 | 60.72 | 61.24 | -1.31% | 12,039 | 74,217,191 |
| 2024-03-27 | 63.85 | 63.85 | 62.01 | 62.05 | -2.82% | 4,722 | 29,648,436 |
| 2024-03-26 | 63.01 | 64.41 | 63 | 63.85 | +0.69% | 5,099 | 32,550,488 |
| 2024-03-25 | 63.77 | 64.85 | 63 | 63.41 | -0.86% | 4,167 | 26,644,583 |
| 2024-03-22 | 63.87 | 64.26 | 63.05 | 63.96 | +0.41% | 5,973 | 37,972,252 |
| 2024-03-21 | 65.48 | 65.88 | 63.6 | 63.7 | -2.48% | 5,127 | 32,949,201 |
| 2024-03-20 | 65.55 | 66.85 | 64.82 | 65.32 | -0.73% | 9,085 | 59,562,860 |
| 2024-03-19 | 64.3 | 66.77 | 64.3 | 65.8 | +1.79% | 17,378 | 114,344,258 |
| 2024-03-18 | 64.15 | 65.39 | 64.06 | 64.64 | 0% | 7,485 | 48,295,607 |
| 2024-03-15 | 63.26 | 65.08 | 62.5 | 64.64 | +2.62% | 12,102 | 77,545,684 |
| 2024-03-14 | 63.87 | 64.8 | 62.9 | 62.99 | -1.35% | 6,499 | 41,415,161 |
| 2024-03-13 | 64.15 | 64.39 | 63.4 | 63.85 | -0.45% | 7,828 | 49,967,381 |
| 2024-03-12 | 63.8 | 64.88 | 63.01 | 64.14 | +0.53% | 15,844 | 100,964,611 |
| 2024-03-11 | 63.2 | 64.3 | 62.72 | 63.8 | +0.63% | 12,767 | 80,942,463 |
| 2024-03-08 | 63.87 | 63.87 | 62.05 | 63.4 | +0.11% | 6,961 | 43,750,350 |
| 2024-03-07 | 64.3 | 65.69 | 63.3 | 63.33 | -1.83% | 7,265 | 46,642,512 |
| 2024-03-06 | 65.59 | 65.59 | 63.61 | 64.51 | -2.26% | 10,313 | 66,538,090 |
| 2024-03-05 | 66.95 | 67.89 | 64.62 | 66 | -2.88% | 19,650 | 128,613,150 |
| 2024-03-04 | 66.1 | 68.25 | 65.52 | 67.96 | +2.81% | 12,242 | 82,126,485 |
| 2024-03-01 | 64.96 | 66.4 | 64.03 | 66.1 | +1.69% | 12,747 | 83,628,909 |
| 2024-02-29 | 61.2 | 65.18 | 60.01 | 65 | +6.21% | 14,258 | 90,687,795 |
| 2024-02-28 | 63.6 | 63.82 | 61.1 | 61.2 | -4.11% | 8,484 | 53,028,088 |
| 2024-02-27 | 64.48 | 64.48 | 62.48 | 63.82 | +0.92% | 8,178 | 51,765,381 |
| 2024-02-26 | 62.62 | 64.51 | 62.26 | 63.24 | +0.99% | 17,899 | 114,075,295 |
| 2024-02-23 | 60.67 | 63.18 | 59.63 | 62.62 | +3.66% | 20,835 | 128,186,729 |
| 2024-02-22 | 59.67 | 61.95 | 59.67 | 60.41 | -0.77% | 14,469 | 87,622,911 |
| 2024-02-21 | 59.1 | 63.66 | 56.22 | 60.88 | +2.3% | 31,602 | 193,632,104 |
| 2024-02-20 | 58.2 | 59.58 | 55.56 | 59.51 | -0.82% | 28,874 | 164,927,621 |
| 2024-02-19 | 64.4 | 64.4 | 57.85 | 60 | -4.15% | 17,962 | 107,636,024 |
| 2024-02-08 | 61.89 | 66.87 | 61.89 | 62.6 | +1.94% | 19,006 | 122,780,260 |
| 2024-02-07 | 55.99 | 61.43 | 55.97 | 61.41 | +9.96% | 20,602 | 124,075,777 |
| 2024-02-06 | 50.72 | 56.07 | 49.65 | 55.85 | +9.57% | 16,368 | 88,236,079 |
| 2024-02-05 | 51.74 | 52.86 | 49.9 | 50.97 | -1.98% | 13,933 | 71,411,078 |
| 2024-02-02 | 54.32 | 54.39 | 49.88 | 52 | -3.58% | 13,576 | 70,742,267 |
| 2024-02-01 | 53.3 | 55.68 | 53.2 | 53.93 | +0.8% | 10,087 | 54,836,289 |
| 2024-01-31 | 54.7 | 55.49 | 53.3 | 53.5 | -2.67% | 10,397 | 56,162,530 |
| 2024-01-30 | 55.35 | 57.38 | 54.8 | 54.97 | -0.97% | 12,470 | 70,008,819 |
| 2024-01-29 | 56.4 | 57.65 | 55.45 | 55.51 | -0.77% | 18,886 | 106,597,502 |
| 2024-01-26 | 58.5 | 58.53 | 55.44 | 55.94 | -4.85% | 18,849 | 106,573,734 |
| 2024-01-25 | 60.9 | 60.9 | 58.34 | 58.79 | -3.76% | 13,340 | 79,303,061 |
| 2024-01-24 | 61.3 | 61.45 | 58.62 | 61.09 | -0.34% | 6,490 | 39,006,889 |
| 2024-01-23 | 58.96 | 61.8 | 58.1 | 61.3 | +3.79% | 10,920 | 66,056,371 |
| 2024-01-22 | 62.6 | 62.98 | 58.66 | 59.06 | -5.52% | 11,936 | 72,117,403 |
| 2024-01-19 | 63.17 | 63.5 | 62.49 | 62.51 | -0.81% | 4,486 | 28,206,010 |
| 2024-01-18 | 63.08 | 63.49 | 61.04 | 63.02 | +0.65% | 8,288 | 51,410,061 |
| 2024-01-17 | 65.36 | 65.38 | 62.61 | 62.61 | -4.59% | 9,318 | 59,355,923 |
| 2024-01-16 | 65.37 | 66.08 | 64.51 | 65.62 | +0.08% | 7,046 | 46,080,119 |
| 2024-01-15 | 65.4 | 66.5 | 65.05 | 65.57 | -1.29% | 8,346 | 54,886,637 |
| 2024-01-12 | 65.95 | 66.75 | 65 | 66.43 | +0.73% | 5,236 | 34,689,172 |
| 2024-01-11 | 63.1 | 66.47 | 62.52 | 65.95 | +3.86% | 10,157 | 66,177,645 |
| 2024-01-10 | 64.15 | 64.25 | 63 | 63.5 | -0.8% | 4,594 | 29,169,053 |
| 2024-01-09 | 63.31 | 64.95 | 63.01 | 64.01 | +1.11% | 6,359 | 40,696,553 |
| 2024-01-08 | 65.9 | 65.9 | 63.11 | 63.31 | -3.06% | 9,393 | 59,818,394 |
| 2024-01-05 | 66.58 | 67 | 64.91 | 65.31 | -1.7% | 6,761 | 44,371,940 |
| 2024-01-04 | 66 | 66.92 | 65.28 | 66.44 | +0.67% | 9,268 | 61,495,417 |
| 2024-01-03 | 67.47 | 67.88 | 65.3 | 66 | -2.65% | 11,481 | 76,184,102 |
| 2024-01-02 | 72.07 | 72.07 | 67.71 | 67.8 | -4.99% | 8,788 | 60,713,446 |
| 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：