股票概览
74.42
-3.97%
-3.08
76.01
开盘价
76.96
最高价
73
最低价
64,387
成交量
数据更新至: 2024-05-20
技术指标
72.47
MA5 (5日均线)
69.74
MA10 (10日均线)
64.78
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 | 76.01 | 76.96 | 73 | 74.42 | -3.97% | 64,387 | 480,400,102 |
| 2024-05-17 | 73.76 | 78.8 | 70.36 | 77.5 | +5.18% | 92,752 | 686,424,518 |
| 2024-05-16 | 69 | 75.22 | 68.32 | 73.68 | +6.74% | 90,708 | 652,892,208 |
| 2024-05-15 | 67.58 | 71.16 | 66.99 | 69.03 | +1.95% | 44,271 | 306,916,322 |
| 2024-05-14 | 67.61 | 68.86 | 67.1 | 67.71 | +0.15% | 26,727 | 181,846,202 |
| 2024-05-13 | 67.48 | 68.02 | 66.55 | 67.61 | -0.81% | 25,327 | 170,707,290 |
| 2024-05-10 | 66.74 | 69.78 | 66.44 | 68.16 | +1.81% | 36,916 | 251,053,366 |
| 2024-05-09 | 65.48 | 67 | 65.45 | 66.95 | +2.24% | 31,238 | 207,797,378 |
| 2024-05-08 | 66.85 | 67.53 | 65.36 | 65.48 | -2.05% | 18,824 | 124,428,830 |
| 2024-05-07 | 65.42 | 67.34 | 65 | 66.85 | +2% | 38,117 | 253,571,694 |
| 2024-05-06 | 63.8 | 66.15 | 63.79 | 65.54 | +5.02% | 56,755 | 369,823,543 |
| 2024-04-30 | 63.9 | 63.96 | 62.27 | 62.41 | -2.42% | 39,048 | 244,968,635 |
| 2024-04-29 | 61.69 | 65.8 | 61.3 | 63.96 | +3.95% | 60,661 | 386,186,803 |
| 2024-04-26 | 59.2 | 62.2 | 59.08 | 61.53 | +2.53% | 58,204 | 355,220,057 |
| 2024-04-25 | 56 | 60.68 | 55.2 | 60.01 | +7.58% | 116,810 | 690,722,172 |
| 2024-04-24 | 56.76 | 56.9 | 55.13 | 55.78 | -1.67% | 28,671 | 159,413,121 |
| 2024-04-23 | 56.85 | 57.28 | 56.35 | 56.73 | -0.42% | 20,008 | 113,315,993 |
| 2024-04-22 | 57.37 | 58.1 | 56.62 | 56.97 | -0.21% | 23,083 | 132,478,050 |
| 2024-04-19 | 57.5 | 57.88 | 56.56 | 57.09 | -1.87% | 30,725 | 175,152,893 |
| 2024-04-18 | 58 | 59.8 | 57.11 | 58.18 | -0.63% | 41,122 | 240,453,691 |
| 2024-04-17 | 58.66 | 59.78 | 57.63 | 58.55 | -0.15% | 39,111 | 229,632,069 |
| 2024-04-16 | 56.97 | 59.35 | 56.84 | 58.64 | +2.59% | 39,778 | 230,782,329 |
| 2024-04-15 | 56.58 | 58.12 | 55.4 | 57.16 | +0.72% | 37,660 | 213,657,776 |
| 2024-04-12 | 57.49 | 58.85 | 56.57 | 56.75 | -1.29% | 33,408 | 192,075,918 |
| 2024-04-11 | 58.93 | 59.05 | 56.79 | 57.49 | -2.06% | 52,374 | 302,100,284 |
| 2024-04-10 | 61.2 | 61.2 | 58.55 | 58.7 | -4.66% | 42,016 | 249,228,866 |
| 2024-04-09 | 61.16 | 61.63 | 59.3 | 61.57 | +0.31% | 48,010 | 290,188,796 |
| 2024-04-08 | 68.03 | 68.03 | 61.14 | 61.38 | -9.4% | 65,711 | 412,650,085 |
| 2024-04-03 | 67.08 | 67.85 | 65.77 | 67.75 | +0.89% | 23,898 | 160,095,014 |
| 2024-04-02 | 68.64 | 69.07 | 66.31 | 67.15 | -1.97% | 19,904 | 133,534,405 |
| 2024-04-01 | 64.13 | 68.7 | 64.13 | 68.5 | +7.23% | 42,815 | 287,685,604 |
| 2024-03-29 | 64 | 64.92 | 63.4 | 63.88 | -0.44% | 22,116 | 141,273,839 |
| 2024-03-28 | 62.24 | 64.16 | 61.58 | 64.16 | +3.23% | 23,238 | 147,422,380 |
| 2024-03-27 | 64.1 | 64.45 | 62.05 | 62.15 | -2.98% | 24,964 | 156,741,804 |
| 2024-03-26 | 64.57 | 65.8 | 63.39 | 64.06 | -1.25% | 15,457 | 99,439,115 |
| 2024-03-25 | 63.84 | 65.99 | 62.68 | 64.87 | +1.6% | 32,223 | 207,695,820 |
| 2024-03-22 | 66.72 | 67 | 63.6 | 63.85 | -4.86% | 32,558 | 210,404,430 |
| 2024-03-21 | 69.29 | 69.29 | 66.72 | 67.11 | -2.41% | 23,580 | 158,510,968 |
| 2024-03-20 | 70.27 | 70.29 | 67.55 | 68.77 | -2.16% | 29,287 | 200,441,655 |
| 2024-03-19 | 70.47 | 70.74 | 69.9 | 70.29 | -0.55% | 19,467 | 136,888,162 |
| 2024-03-18 | 70.3 | 70.88 | 69.53 | 70.68 | -0.17% | 23,916 | 167,964,277 |
| 2024-03-15 | 71.1 | 72.39 | 70.06 | 70.8 | -0.42% | 22,442 | 158,756,724 |
| 2024-03-14 | 70.55 | 71.97 | 70.17 | 71.1 | +1.04% | 29,603 | 210,035,404 |
| 2024-03-13 | 72.01 | 72.48 | 69.9 | 70.37 | -2.58% | 60,496 | 428,292,116 |
| 2024-03-12 | 66 | 72.23 | 66 | 72.23 | +10.01% | 73,676 | 515,502,545 |
| 2024-03-11 | 65.32 | 66.2 | 64.8 | 65.66 | -0.21% | 24,217 | 157,934,803 |
| 2024-03-08 | 65.84 | 66.56 | 65.25 | 65.8 | -0.03% | 20,402 | 134,259,004 |
| 2024-03-07 | 65.56 | 66.56 | 65.25 | 65.82 | +0.44% | 21,622 | 142,571,812 |
| 2024-03-06 | 65.57 | 66.77 | 65.32 | 65.53 | -1.12% | 32,093 | 211,262,862 |
| 2024-03-05 | 68.2 | 68.3 | 65.7 | 66.27 | -2.86% | 34,477 | 228,621,070 |
| 2024-03-04 | 69 | 69.6 | 67.58 | 68.22 | -1.81% | 30,461 | 207,803,731 |
| 2024-03-01 | 69.4 | 69.7 | 68.6 | 69.48 | 0% | 20,197 | 139,724,489 |
| 2024-02-29 | 67.5 | 69.48 | 67.49 | 69.48 | +1.28% | 30,127 | 207,228,134 |
| 2024-02-28 | 69.52 | 70.46 | 68.39 | 68.6 | -1.37% | 25,797 | 179,396,491 |
| 2024-02-27 | 69.01 | 69.6 | 68.53 | 69.55 | -0.64% | 21,241 | 146,532,434 |
| 2024-02-26 | 68.8 | 70.66 | 67.88 | 70 | +2.13% | 28,078 | 195,613,609 |
| 2024-02-23 | 69.08 | 69.48 | 68.03 | 68.54 | -0.78% | 21,029 | 144,222,416 |
| 2024-02-22 | 69.93 | 70 | 68.3 | 69.08 | -1.53% | 21,797 | 149,944,754 |
| 2024-02-21 | 66.51 | 71.88 | 66.11 | 70.15 | +5.09% | 47,609 | 331,955,560 |
| 2024-02-20 | 65 | 67.28 | 64.33 | 66.75 | +3.2% | 25,647 | 169,134,275 |
| 2024-02-19 | 66.2 | 66.2 | 63.52 | 64.68 | -0.86% | 33,902 | 218,418,820 |
| 2024-02-08 | 63 | 65.5 | 62.44 | 65.24 | +4.48% | 37,269 | 239,593,218 |
| 2024-02-07 | 61.52 | 63.26 | 60.62 | 62.44 | +1.79% | 42,637 | 265,128,137 |
| 2024-02-06 | 58 | 61.74 | 57.17 | 61.34 | +5.76% | 39,236 | 234,996,754 |
| 2024-02-05 | 59.95 | 59.95 | 56.52 | 58 | -2.96% | 38,060 | 220,903,814 |
| 2024-02-02 | 60.89 | 62.37 | 57.45 | 59.77 | -1.4% | 40,049 | 240,112,586 |
| 2024-02-01 | 61.25 | 62 | 59.9 | 60.62 | -1.03% | 33,202 | 202,201,433 |
| 2024-01-31 | 63.86 | 63.86 | 60.9 | 61.25 | -3.95% | 28,439 | 176,035,353 |
| 2024-01-30 | 64.14 | 65 | 62.95 | 63.77 | -2.07% | 33,053 | 212,040,993 |
| 2024-01-29 | 66.6 | 68.28 | 65.1 | 65.12 | -1% | 28,884 | 191,312,752 |
| 2024-01-26 | 65 | 67.73 | 64.88 | 65.78 | +0.78% | 37,074 | 244,776,405 |
| 2024-01-25 | 62.65 | 66.24 | 62.26 | 65.27 | +4.27% | 39,372 | 253,888,314 |
| 2024-01-24 | 62.13 | 63.25 | 60.38 | 62.6 | +1.28% | 25,568 | 158,247,614 |
| 2024-01-23 | 61.47 | 63.15 | 60.86 | 61.81 | +0.18% | 23,247 | 144,033,487 |
| 2024-01-22 | 64.33 | 64.41 | 61.23 | 61.7 | -4.78% | 26,275 | 165,186,208 |
| 2024-01-19 | 64.4 | 65.55 | 64 | 64.8 | +0.08% | 21,764 | 140,883,543 |
| 2024-01-18 | 64.3 | 64.79 | 62.5 | 64.75 | +0.15% | 27,341 | 174,035,336 |
| 2024-01-17 | 66.18 | 66.71 | 64.65 | 64.65 | -3.18% | 22,013 | 144,372,632 |
| 2024-01-16 | 66 | 67.1 | 65.51 | 66.77 | +0.92% | 25,198 | 167,521,513 |
| 2024-01-15 | 65.2 | 67.08 | 64.31 | 66.16 | +0.82% | 28,667 | 189,383,409 |
| 2024-01-12 | 65.56 | 66.65 | 64.56 | 65.62 | +0.09% | 21,687 | 142,931,898 |
| 2024-01-11 | 65.06 | 66.1 | 64.44 | 65.56 | +0.78% | 22,785 | 148,974,861 |
| 2024-01-10 | 64.63 | 65.7 | 64.2 | 65.05 | +0.11% | 17,379 | 113,068,543 |
| 2024-01-09 | 64.44 | 66.35 | 63.54 | 64.98 | +0.92% | 27,538 | 179,084,101 |
| 2024-01-08 | 67.12 | 67.2 | 64.11 | 64.39 | -4.07% | 30,822 | 200,251,735 |
| 2024-01-05 | 66.58 | 67.66 | 66.3 | 67.12 | +0.99% | 24,059 | 161,545,558 |
| 2024-01-04 | 67.23 | 67.23 | 65.82 | 66.46 | -1.37% | 17,850 | 118,414,524 |
| 2024-01-03 | 67.58 | 68.71 | 67.05 | 67.38 | -0.06% | 19,126 | 129,503,474 |
| 2024-01-02 | 69.9 | 69.99 | 67.3 | 67.42 | -3.15% | 29,666 | 201,940,652 |
| 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：