股票概览
71.7
+0.41%
+0.29
71.38
开盘价
72.68
最高价
71.11
最低价
10,784
成交量
数据更新至: 2024-05-20
技术指标
71.62
MA5 (5日均线)
72.86
MA10 (10日均线)
70.73
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 | 71.38 | 72.68 | 71.11 | 71.7 | +0.41% | 10,784 | 77,514,528 |
| 2024-05-17 | 70.4 | 71.63 | 70.31 | 71.41 | +1% | 12,686 | 89,943,389 |
| 2024-05-16 | 72 | 72.67 | 70.51 | 70.7 | -0.73% | 14,783 | 105,785,896 |
| 2024-05-15 | 72.6 | 73.17 | 71.22 | 71.22 | -2.53% | 12,441 | 89,904,486 |
| 2024-05-14 | 71.94 | 73.35 | 70.86 | 73.07 | +2.1% | 20,773 | 150,285,383 |
| 2024-05-13 | 73.35 | 73.89 | 71 | 71.57 | -3.06% | 21,180 | 152,701,996 |
| 2024-05-10 | 75.27 | 75.55 | 73.52 | 73.83 | -1.66% | 11,129 | 82,616,091 |
| 2024-05-09 | 74.25 | 75.58 | 73.62 | 75.08 | +1.32% | 13,595 | 101,966,490 |
| 2024-05-08 | 75.8 | 77.1 | 73.98 | 74.1 | -2.35% | 17,592 | 132,103,356 |
| 2024-05-07 | 76.08 | 76.58 | 75.08 | 75.88 | -0.16% | 14,879 | 112,865,295 |
| 2024-05-06 | 73.69 | 76.25 | 73.46 | 76 | +4.6% | 32,726 | 246,944,710 |
| 2024-04-30 | 73 | 73 | 71.9 | 72.66 | -0.16% | 14,533 | 105,536,874 |
| 2024-04-29 | 70.93 | 73.49 | 70.93 | 72.78 | +2.64% | 29,497 | 214,677,818 |
| 2024-04-26 | 70.3 | 71.44 | 69.23 | 70.91 | +2.95% | 36,388 | 256,984,268 |
| 2024-04-25 | 66.99 | 69.93 | 66.5 | 68.88 | +2.36% | 17,255 | 118,419,425 |
| 2024-04-24 | 66.35 | 67.45 | 65.3 | 67.29 | +1.72% | 14,115 | 93,734,945 |
| 2024-04-23 | 65.3 | 67.3 | 63.71 | 66.15 | +1.3% | 20,657 | 134,951,978 |
| 2024-04-22 | 61.7 | 67.25 | 61.7 | 65.3 | +5.29% | 41,486 | 269,965,460 |
| 2024-04-19 | 61.63 | 62.99 | 60.81 | 62.02 | -3.28% | 26,437 | 163,381,714 |
| 2024-04-18 | 64.15 | 65.39 | 62.96 | 64.12 | -0.51% | 17,842 | 114,660,849 |
| 2024-04-17 | 63.8 | 65.28 | 63.5 | 64.45 | +1.51% | 22,197 | 142,938,321 |
| 2024-04-16 | 66 | 67.52 | 63.1 | 63.49 | -6.14% | 31,731 | 205,226,201 |
| 2024-04-15 | 67.94 | 69.45 | 66.86 | 67.64 | -1.64% | 14,063 | 95,720,378 |
| 2024-04-12 | 67.3 | 69.3 | 67.3 | 68.77 | +1.61% | 15,696 | 107,712,580 |
| 2024-04-11 | 67.3 | 68.87 | 67.3 | 67.68 | -0.47% | 12,349 | 84,111,448 |
| 2024-04-10 | 68.41 | 69.35 | 67.86 | 68 | -2.03% | 11,422 | 78,016,285 |
| 2024-04-09 | 66.66 | 70.38 | 66.66 | 69.41 | +3.14% | 17,254 | 118,891,537 |
| 2024-04-08 | 68.68 | 68.9 | 66.46 | 67.3 | -2.82% | 17,981 | 120,916,539 |
| 2024-04-03 | 70.04 | 70.29 | 68.1 | 69.25 | -1.06% | 21,430 | 147,951,217 |
| 2024-04-02 | 69.86 | 71.4 | 68.9 | 69.99 | +0.42% | 25,273 | 177,293,192 |
| 2024-04-01 | 67.3 | 69.86 | 66.63 | 69.7 | +4.53% | 23,266 | 159,237,109 |
| 2024-03-29 | 66.39 | 66.94 | 65.42 | 66.68 | -0.01% | 11,605 | 76,822,809 |
| 2024-03-28 | 65.57 | 67.23 | 65.27 | 66.69 | +1.6% | 16,388 | 108,879,743 |
| 2024-03-27 | 67.28 | 67.66 | 65.64 | 65.64 | -2.63% | 17,223 | 114,816,671 |
| 2024-03-26 | 67.15 | 68.37 | 67.15 | 67.41 | -0.21% | 14,811 | 100,212,616 |
| 2024-03-25 | 68.02 | 69.26 | 67.45 | 67.55 | -1.83% | 18,397 | 125,278,572 |
| 2024-03-22 | 69.01 | 70.17 | 68.1 | 68.81 | -0.28% | 24,036 | 165,814,438 |
| 2024-03-21 | 68.9 | 70.24 | 66.12 | 69 | +0.29% | 40,071 | 272,693,861 |
| 2024-03-20 | 69.67 | 69.98 | 67.85 | 68.8 | -1.36% | 26,411 | 181,404,422 |
| 2024-03-19 | 71.09 | 71.19 | 69.5 | 69.75 | -1.83% | 20,019 | 140,707,706 |
| 2024-03-18 | 70.8 | 71.15 | 68.89 | 71.05 | +0.4% | 21,762 | 152,172,612 |
| 2024-03-15 | 70.27 | 71.55 | 69.41 | 70.77 | +0.53% | 17,177 | 121,153,073 |
| 2024-03-14 | 72.32 | 73.1 | 69.7 | 70.4 | -1.54% | 24,569 | 174,712,562 |
| 2024-03-13 | 71.99 | 72.48 | 71.08 | 71.5 | -0.24% | 15,446 | 110,597,178 |
| 2024-03-12 | 72 | 72.49 | 71.2 | 71.67 | -0.1% | 15,516 | 111,505,220 |
| 2024-03-11 | 69.44 | 71.77 | 69.17 | 71.74 | +3.96% | 15,229 | 107,681,878 |
| 2024-03-08 | 69.21 | 69.96 | 68.39 | 69.01 | 0% | 13,264 | 91,518,917 |
| 2024-03-07 | 71 | 71.76 | 69 | 69.01 | -3.28% | 19,074 | 134,144,865 |
| 2024-03-06 | 71.62 | 72.34 | 70.37 | 71.35 | -0.92% | 17,939 | 127,824,441 |
| 2024-03-05 | 74.54 | 74.55 | 71.6 | 72.01 | -3.7% | 21,552 | 156,098,473 |
| 2024-03-04 | 73.17 | 75.08 | 72.51 | 74.78 | +2.05% | 25,768 | 189,701,800 |
| 2024-03-01 | 73.48 | 73.7 | 71.89 | 73.28 | -0.26% | 17,332 | 126,011,243 |
| 2024-02-29 | 70.4 | 73.89 | 69.76 | 73.47 | +4.23% | 21,182 | 153,397,001 |
| 2024-02-28 | 73.1 | 75.89 | 70.49 | 70.49 | -3.5% | 25,323 | 184,905,971 |
| 2024-02-27 | 70.96 | 73.14 | 70.81 | 73.05 | +2.05% | 20,333 | 146,029,409 |
| 2024-02-26 | 72 | 72.38 | 70.22 | 71.58 | +0.11% | 24,792 | 176,641,641 |
| 2024-02-23 | 71.5 | 72.5 | 69.18 | 71.5 | +2.3% | 30,681 | 216,304,983 |
| 2024-02-22 | 70.15 | 70.95 | 69.18 | 69.89 | -0.91% | 21,180 | 147,944,534 |
| 2024-02-21 | 69.58 | 71.71 | 68.59 | 70.53 | +0.92% | 25,657 | 180,860,848 |
| 2024-02-20 | 68.51 | 70.5 | 68.02 | 69.89 | +1.81% | 27,937 | 193,990,985 |
| 2024-02-19 | 71.98 | 72 | 67.65 | 68.65 | -1.9% | 30,886 | 214,755,766 |
| 2024-02-08 | 69.95 | 74.38 | 69.1 | 69.98 | -0.31% | 37,114 | 265,138,500 |
| 2024-02-07 | 67.7 | 73.65 | 66.81 | 70.2 | +5.07% | 53,014 | 374,517,606 |
| 2024-02-06 | 59 | 67.38 | 58.62 | 66.81 | +12.12% | 28,755 | 183,478,860 |
| 2024-02-05 | 61.2 | 62.99 | 57.83 | 59.59 | -4.04% | 31,784 | 192,909,277 |
| 2024-02-02 | 69 | 69 | 61 | 62.1 | -9.48% | 51,700 | 329,551,873 |
| 2024-02-01 | 73.28 | 74.5 | 67.51 | 68.6 | -6.84% | 41,934 | 293,755,313 |
| 2024-01-31 | 74.99 | 76.88 | 73 | 73.64 | -1.87% | 12,496 | 93,594,072 |
| 2024-01-30 | 76.5 | 77.72 | 75 | 75.04 | -2.29% | 9,802 | 74,558,787 |
| 2024-01-29 | 78.99 | 80.22 | 76.76 | 76.8 | -1.68% | 13,028 | 101,402,165 |
| 2024-01-26 | 82.24 | 83.36 | 77.86 | 78.11 | -5% | 17,075 | 136,085,327 |
| 2024-01-25 | 81.36 | 83.45 | 80.2 | 82.22 | +0.67% | 12,509 | 102,425,920 |
| 2024-01-24 | 82.02 | 82.77 | 78.95 | 81.67 | -0.4% | 11,543 | 93,273,733 |
| 2024-01-23 | 80.8 | 82.98 | 79.67 | 82 | +1.47% | 12,407 | 101,219,541 |
| 2024-01-22 | 84.02 | 84.85 | 80.67 | 80.81 | -3.83% | 11,540 | 95,432,765 |
| 2024-01-19 | 84.3 | 85.77 | 83.7 | 84.03 | -0.28% | 8,264 | 69,969,119 |
| 2024-01-18 | 83.61 | 84.56 | 80.7 | 84.27 | +0.23% | 14,617 | 120,210,646 |
| 2024-01-17 | 87.1 | 87.88 | 84.08 | 84.08 | -3.11% | 11,259 | 96,516,636 |
| 2024-01-16 | 86.18 | 87.89 | 85.8 | 86.78 | -0.28% | 6,328 | 54,883,779 |
| 2024-01-15 | 87.21 | 88.26 | 86.1 | 87.02 | -0.76% | 10,438 | 90,994,332 |
| 2024-01-12 | 89.36 | 90.68 | 87.33 | 87.69 | -2.12% | 6,851 | 60,593,578 |
| 2024-01-11 | 86.66 | 90.29 | 86.66 | 89.59 | +3.1% | 7,534 | 67,023,041 |
| 2024-01-10 | 87.5 | 90.41 | 86.22 | 86.9 | -0.61% | 10,835 | 95,517,026 |
| 2024-01-09 | 87.2 | 88.45 | 86.2 | 87.43 | -0.19% | 7,881 | 68,828,411 |
| 2024-01-08 | 89.3 | 89.47 | 86.88 | 87.6 | -2.09% | 12,539 | 110,044,464 |
| 2024-01-05 | 93.5 | 94.23 | 89.1 | 89.47 | -4.69% | 10,151 | 92,070,285 |
| 2024-01-04 | 94.43 | 95.33 | 93.4 | 93.87 | -0.51% | 6,268 | 59,100,742 |
| 2024-01-03 | 93.74 | 96.2 | 93.45 | 94.35 | +0.05% | 8,506 | 80,769,645 |
| 2024-01-02 | 96.49 | 97.66 | 94 | 94.3 | -2.58% | 10,041 | 95,542,688 |
| 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：