股票概览
71
-0.15%
-0.11
71.11
开盘价
72.67
最高价
70.3
最低价
18,529
成交量
数据更新至: 2024-05-20
技术指标
69.20
MA5 (5日均线)
69.19
MA10 (10日均线)
68.57
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 | 71.11 | 72.67 | 70.3 | 71 | -0.15% | 18,529 | 132,251,799 |
| 2024-05-17 | 68.67 | 71.11 | 67.52 | 71.11 | +3.33% | 20,113 | 140,122,674 |
| 2024-05-16 | 67.48 | 70.85 | 67.11 | 68.82 | +2.4% | 25,883 | 180,123,785 |
| 2024-05-15 | 67.6 | 69.32 | 66.65 | 67.21 | -0.97% | 11,036 | 75,236,210 |
| 2024-05-14 | 67.36 | 68.07 | 66 | 67.87 | +0.31% | 17,203 | 115,544,189 |
| 2024-05-13 | 69.5 | 69.98 | 66.73 | 67.66 | -3.43% | 20,166 | 136,785,493 |
| 2024-05-10 | 72.85 | 73.31 | 69.71 | 70.06 | -2.69% | 21,785 | 153,965,435 |
| 2024-05-09 | 66.66 | 72.98 | 66.49 | 72 | +7.88% | 35,198 | 248,222,139 |
| 2024-05-08 | 68 | 68.59 | 66.51 | 66.74 | -3.83% | 17,971 | 121,213,921 |
| 2024-05-07 | 65.63 | 70.18 | 65.2 | 69.4 | +5.44% | 29,384 | 201,805,158 |
| 2024-05-06 | 64.98 | 67.57 | 64.98 | 65.82 | +1.94% | 21,061 | 139,408,248 |
| 2024-04-30 | 68.5 | 68.55 | 64.56 | 64.57 | -9.98% | 35,114 | 230,159,412 |
| 2024-04-29 | 70.17 | 72.08 | 70.17 | 71.73 | +2.25% | 13,884 | 99,161,233 |
| 2024-04-26 | 69.76 | 71.18 | 69.76 | 70.15 | +0.4% | 12,209 | 86,023,411 |
| 2024-04-25 | 70.54 | 73.5 | 69.55 | 69.87 | +0.11% | 20,152 | 143,083,292 |
| 2024-04-24 | 68.08 | 70.16 | 67.64 | 69.79 | +2.57% | 15,554 | 107,541,545 |
| 2024-04-23 | 66 | 68.48 | 66 | 68.04 | +1.57% | 15,561 | 105,587,934 |
| 2024-04-22 | 65.89 | 68.1 | 64.81 | 66.99 | +0.89% | 15,066 | 100,888,327 |
| 2024-04-19 | 65.67 | 66.68 | 64.36 | 66.4 | +0.42% | 9,388 | 61,477,540 |
| 2024-04-18 | 65.12 | 68.18 | 64.7 | 66.12 | +0.55% | 11,063 | 73,459,099 |
| 2024-04-17 | 64.5 | 65.76 | 63.9 | 65.76 | +3.06% | 8,289 | 53,840,865 |
| 2024-04-16 | 66.05 | 66.8 | 63.68 | 63.81 | -3.9% | 8,913 | 57,679,815 |
| 2024-04-15 | 67.44 | 68.15 | 65.5 | 66.4 | -0.48% | 9,123 | 60,968,893 |
| 2024-04-12 | 66.47 | 67.36 | 66.4 | 66.72 | -0.06% | 5,104 | 34,103,813 |
| 2024-04-11 | 67.23 | 68.17 | 66.53 | 66.76 | -1.1% | 7,218 | 48,561,790 |
| 2024-04-10 | 69.2 | 69.2 | 67.11 | 67.5 | -1.86% | 6,717 | 45,488,945 |
| 2024-04-09 | 67.38 | 69.45 | 67.01 | 68.78 | +2.66% | 8,993 | 61,523,787 |
| 2024-04-08 | 68.86 | 68.86 | 66.95 | 67 | -2.7% | 8,400 | 56,845,129 |
| 2024-04-03 | 69.66 | 69.9 | 68.63 | 68.86 | -1.57% | 7,380 | 50,943,806 |
| 2024-04-02 | 71.59 | 71.87 | 69.6 | 69.96 | -2.28% | 9,100 | 63,873,731 |
| 2024-04-01 | 70.14 | 71.66 | 70.14 | 71.59 | +1.7% | 7,345 | 52,356,871 |
| 2024-03-29 | 69.3 | 70.57 | 68.88 | 70.39 | +1.46% | 7,983 | 55,743,558 |
| 2024-03-28 | 68.14 | 70.58 | 67.9 | 69.38 | +2.27% | 11,576 | 80,426,493 |
| 2024-03-27 | 70 | 70.44 | 67.69 | 67.84 | -3.38% | 7,491 | 51,641,141 |
| 2024-03-26 | 71.5 | 71.72 | 69.5 | 70.21 | -1.49% | 10,167 | 71,506,670 |
| 2024-03-25 | 73.01 | 73.24 | 71.11 | 71.27 | -2.4% | 10,301 | 74,272,138 |
| 2024-03-22 | 73.48 | 73.85 | 71.63 | 73.02 | -0.41% | 15,372 | 111,584,297 |
| 2024-03-21 | 74.28 | 74.6 | 72.22 | 73.32 | -1.29% | 13,690 | 100,088,716 |
| 2024-03-20 | 74.4 | 74.67 | 73.27 | 74.28 | +0.07% | 8,073 | 59,780,110 |
| 2024-03-19 | 74.4 | 75.12 | 73.25 | 74.23 | -0.22% | 14,323 | 106,162,946 |
| 2024-03-18 | 72.83 | 74.55 | 71.52 | 74.39 | +2.16% | 14,015 | 102,811,255 |
| 2024-03-15 | 72.62 | 73.3 | 71.51 | 72.82 | +0.61% | 10,693 | 77,421,290 |
| 2024-03-14 | 74.48 | 74.67 | 71.53 | 72.38 | -2.82% | 13,671 | 99,848,885 |
| 2024-03-13 | 74.03 | 76.17 | 72.9 | 74.48 | +0.62% | 16,246 | 121,232,795 |
| 2024-03-12 | 72.58 | 74.4 | 72.16 | 74.02 | +2% | 20,105 | 147,605,346 |
| 2024-03-11 | 71.37 | 73.08 | 71.16 | 72.57 | +1.4% | 15,384 | 111,051,378 |
| 2024-03-08 | 70.01 | 72.31 | 69.04 | 71.57 | +2% | 10,730 | 75,393,945 |
| 2024-03-07 | 73 | 73 | 70.17 | 70.17 | -3.11% | 9,827 | 70,054,511 |
| 2024-03-06 | 72 | 74.5 | 71.21 | 72.42 | -1.36% | 13,939 | 101,221,212 |
| 2024-03-05 | 71.16 | 75.49 | 70.92 | 73.42 | +2.9% | 21,734 | 160,313,469 |
| 2024-03-04 | 72 | 72.24 | 70.2 | 71.35 | -0.92% | 10,706 | 76,129,070 |
| 2024-03-01 | 70.66 | 72.45 | 70.29 | 72.01 | +2.61% | 13,466 | 96,394,196 |
| 2024-02-29 | 67.3 | 70.2 | 67.01 | 70.18 | +3.39% | 12,006 | 83,064,065 |
| 2024-02-28 | 71.72 | 72.92 | 67.88 | 67.88 | -5.35% | 21,862 | 153,779,562 |
| 2024-02-27 | 69.18 | 71.77 | 68.72 | 71.72 | +2.9% | 12,270 | 86,543,134 |
| 2024-02-26 | 69.55 | 70.9 | 68.57 | 69.7 | +0.87% | 11,501 | 80,236,778 |
| 2024-02-23 | 67.61 | 69.2 | 66.5 | 69.1 | +2.58% | 12,003 | 81,382,209 |
| 2024-02-22 | 66.81 | 67.88 | 66.33 | 67.36 | +0.6% | 10,125 | 67,891,190 |
| 2024-02-21 | 65.01 | 69.35 | 64.8 | 66.96 | +1.92% | 13,143 | 88,557,644 |
| 2024-02-20 | 65.1 | 65.9 | 64.36 | 65.7 | +0.41% | 8,188 | 53,209,453 |
| 2024-02-19 | 66.6 | 66.95 | 64.59 | 65.43 | -0.86% | 13,691 | 89,846,916 |
| 2024-02-08 | 63.88 | 66.99 | 63.78 | 66 | +3.32% | 17,608 | 115,655,826 |
| 2024-02-07 | 60.6 | 65.77 | 60.13 | 63.88 | +5.41% | 21,295 | 136,268,885 |
| 2024-02-06 | 55.77 | 61.05 | 54.45 | 60.6 | +7.94% | 15,796 | 91,156,668 |
| 2024-02-05 | 57.79 | 58.35 | 53.1 | 56.14 | -3.29% | 16,865 | 93,859,084 |
| 2024-02-02 | 61.24 | 62.11 | 56.03 | 58.05 | -5.27% | 12,669 | 74,858,875 |
| 2024-02-01 | 61.22 | 63 | 60.15 | 61.28 | +0.1% | 11,812 | 72,812,926 |
| 2024-01-31 | 64.39 | 64.85 | 61.21 | 61.22 | -4.94% | 11,719 | 73,496,751 |
| 2024-01-30 | 65.6 | 66.5 | 64.3 | 64.4 | -2.5% | 7,601 | 49,803,673 |
| 2024-01-29 | 68.13 | 68.35 | 65.81 | 66.05 | -2.38% | 9,148 | 61,115,683 |
| 2024-01-26 | 70.39 | 70.69 | 67.66 | 67.66 | -3.88% | 11,601 | 80,006,905 |
| 2024-01-25 | 68.01 | 71.4 | 67.25 | 70.39 | +3.27% | 14,894 | 103,538,672 |
| 2024-01-24 | 68.5 | 68.76 | 65.29 | 68.16 | +0.28% | 11,568 | 77,400,299 |
| 2024-01-23 | 67.55 | 68.69 | 66.22 | 67.97 | +0.3% | 12,158 | 82,071,075 |
| 2024-01-22 | 70.08 | 72.18 | 67 | 67.77 | -3.07% | 16,175 | 113,339,316 |
| 2024-01-19 | 70.4 | 70.73 | 68 | 69.92 | -0.68% | 15,169 | 105,227,305 |
| 2024-01-18 | 71.97 | 72.35 | 68.98 | 70.4 | -2.67% | 23,788 | 167,344,234 |
| 2024-01-17 | 74.5 | 74.78 | 72.15 | 72.33 | -3.39% | 8,611 | 63,068,852 |
| 2024-01-16 | 75.88 | 76.18 | 73.48 | 74.87 | -1.37% | 10,866 | 80,994,959 |
| 2024-01-15 | 79.3 | 79.54 | 75.38 | 75.91 | -4.27% | 15,782 | 121,511,323 |
| 2024-01-12 | 79.97 | 80.23 | 79.02 | 79.3 | -1.04% | 6,495 | 51,642,061 |
| 2024-01-11 | 78.66 | 80.48 | 78.04 | 80.13 | +1.88% | 11,229 | 89,146,297 |
| 2024-01-10 | 80.01 | 80.46 | 78.4 | 78.65 | -2.29% | 7,346 | 58,181,705 |
| 2024-01-09 | 82.3 | 83.24 | 79.64 | 80.49 | -2.2% | 14,550 | 117,942,499 |
| 2024-01-08 | 83.41 | 84.69 | 82.21 | 82.3 | -2.14% | 10,631 | 88,209,313 |
| 2024-01-05 | 90.99 | 91 | 83.63 | 84.1 | -7.61% | 22,423 | 193,911,118 |
| 2024-01-04 | 91.62 | 93.3 | 90.61 | 91.03 | -0.75% | 6,853 | 62,666,979 |
| 2024-01-03 | 93.55 | 93.55 | 90.88 | 91.72 | -2.06% | 11,015 | 101,175,197 |
| 2024-01-02 | 91.6 | 96.2 | 91 | 93.65 | +2.69% | 23,500 | 221,437,448 |
| 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：