股票概览
68.85
-1.12%
-0.78
68.5
开盘价
72.59
最高价
68.37
最低价
8,114
成交量
数据更新至: 2024-05-20
技术指标
68.12
MA5 (5日均线)
67.21
MA10 (10日均线)
63.56
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 | 68.5 | 72.59 | 68.37 | 68.85 | -1.12% | 8,114 | 56,682,932 |
| 2024-05-17 | 70.65 | 71 | 68.9 | 69.63 | -0.11% | 8,189 | 56,946,049 |
| 2024-05-16 | 66.97 | 71.2 | 66.44 | 69.71 | +4.91% | 9,311 | 64,961,559 |
| 2024-05-15 | 65.01 | 68.89 | 65.01 | 66.45 | +0.77% | 7,542 | 50,732,155 |
| 2024-05-14 | 64.99 | 68.11 | 64.3 | 65.94 | +1.74% | 10,434 | 69,550,621 |
| 2024-05-13 | 66 | 66 | 64 | 64.81 | -2.63% | 9,907 | 64,209,332 |
| 2024-05-10 | 72.14 | 73 | 66.33 | 66.56 | -6.33% | 21,099 | 144,063,202 |
| 2024-05-09 | 66.49 | 74 | 64.26 | 71.06 | +8.51% | 17,524 | 120,510,450 |
| 2024-05-08 | 63.18 | 66.8 | 63.18 | 65.49 | +3.04% | 13,029 | 85,745,084 |
| 2024-05-07 | 61.53 | 64.27 | 61 | 63.56 | +3.74% | 6,835 | 43,007,073 |
| 2024-05-06 | 59.37 | 62.8 | 59.37 | 61.27 | +3.22% | 8,203 | 50,598,397 |
| 2024-04-30 | 59.51 | 60.56 | 57.88 | 59.36 | -1.53% | 10,448 | 61,922,830 |
| 2024-04-29 | 59.09 | 62.09 | 59.08 | 60.28 | +1.57% | 9,461 | 57,352,990 |
| 2024-04-26 | 57.29 | 59.88 | 56.11 | 59.35 | +3.58% | 6,484 | 37,843,729 |
| 2024-04-25 | 58.68 | 58.73 | 57.14 | 57.3 | -2.72% | 5,921 | 34,190,988 |
| 2024-04-24 | 59.3 | 60 | 58.65 | 58.9 | -0.54% | 7,087 | 41,972,769 |
| 2024-04-23 | 59.7 | 61 | 59.15 | 59.22 | -0.99% | 4,074 | 24,445,878 |
| 2024-04-22 | 59.82 | 61.29 | 58.03 | 59.81 | -1.32% | 3,881 | 23,194,325 |
| 2024-04-19 | 61.58 | 63.29 | 59.77 | 60.61 | -3.79% | 8,844 | 53,929,828 |
| 2024-04-18 | 61.5 | 66.5 | 61.5 | 63 | +5.35% | 19,248 | 123,689,512 |
| 2024-04-17 | 57 | 60.78 | 57 | 59.8 | +7.75% | 9,230 | 54,452,993 |
| 2024-04-16 | 58.43 | 59 | 54.41 | 55.5 | -6.88% | 7,844 | 44,399,676 |
| 2024-04-15 | 63.6 | 64.47 | 57.49 | 59.6 | -7.17% | 11,622 | 70,176,133 |
| 2024-04-12 | 66.76 | 68 | 64.08 | 64.2 | -2.73% | 12,896 | 85,294,462 |
| 2024-04-11 | 61.11 | 67.46 | 60.11 | 66 | +7.2% | 20,030 | 129,993,247 |
| 2024-04-10 | 60.27 | 62.43 | 60.15 | 61.57 | +2.67% | 8,239 | 50,570,887 |
| 2024-04-09 | 58.09 | 60.75 | 58.06 | 59.97 | +3.24% | 8,004 | 47,599,141 |
| 2024-04-08 | 61.09 | 61.1 | 57.95 | 58.09 | -4.91% | 6,925 | 40,707,188 |
| 2024-04-03 | 61.33 | 62.18 | 60.3 | 61.09 | -1.45% | 6,716 | 41,102,512 |
| 2024-04-02 | 64.97 | 64.97 | 61.5 | 61.99 | -4.29% | 6,874 | 43,181,268 |
| 2024-04-01 | 62.4 | 66 | 62.4 | 64.77 | +4.6% | 8,948 | 57,517,788 |
| 2024-03-29 | 60.27 | 61.92 | 60.01 | 61.92 | +2.74% | 3,569 | 21,749,573 |
| 2024-03-28 | 59.45 | 60.98 | 58.5 | 60.27 | +1.38% | 6,080 | 36,554,364 |
| 2024-03-27 | 61.98 | 61.98 | 59.38 | 59.45 | -4.07% | 6,452 | 39,009,118 |
| 2024-03-26 | 61 | 62.3 | 59.61 | 61.97 | +2.75% | 5,485 | 33,572,207 |
| 2024-03-25 | 62.66 | 62.66 | 59.97 | 60.31 | -3.96% | 8,440 | 51,413,508 |
| 2024-03-22 | 65.58 | 65.84 | 62.6 | 62.8 | -4.7% | 9,192 | 58,728,122 |
| 2024-03-21 | 67.36 | 67.46 | 64.5 | 65.9 | -1.8% | 5,791 | 38,235,037 |
| 2024-03-20 | 67.9 | 68.73 | 66.6 | 67.11 | -1.35% | 3,374 | 22,701,800 |
| 2024-03-19 | 68.77 | 68.95 | 67.3 | 68.03 | +0.47% | 4,237 | 28,848,705 |
| 2024-03-18 | 68.09 | 68.09 | 66.87 | 67.71 | +0.06% | 5,465 | 36,811,904 |
| 2024-03-15 | 68.3 | 68.99 | 66.38 | 67.67 | -1.23% | 6,742 | 45,278,961 |
| 2024-03-14 | 70.79 | 72.33 | 66.9 | 68.51 | -2.81% | 11,643 | 80,228,118 |
| 2024-03-13 | 66.5 | 75.5 | 66.5 | 70.49 | +6.02% | 15,331 | 108,085,731 |
| 2024-03-12 | 65.28 | 67.31 | 63.81 | 66.49 | +1.92% | 10,559 | 69,442,191 |
| 2024-03-11 | 61.99 | 65.58 | 60.94 | 65.24 | +5.16% | 11,363 | 72,829,566 |
| 2024-03-08 | 60.24 | 62.8 | 59.8 | 62.04 | +2.02% | 7,643 | 46,640,148 |
| 2024-03-07 | 61 | 64 | 60.51 | 60.81 | +0.83% | 10,422 | 65,060,652 |
| 2024-03-06 | 59.64 | 61.49 | 58.5 | 60.31 | +0.53% | 6,721 | 40,374,837 |
| 2024-03-05 | 61.11 | 62.32 | 59.71 | 59.99 | -4.47% | 10,664 | 64,479,812 |
| 2024-03-04 | 65 | 65 | 61.93 | 62.8 | -2.09% | 9,199 | 57,846,563 |
| 2024-03-01 | 62.83 | 64.65 | 61.12 | 64.14 | +2.12% | 14,386 | 90,857,012 |
| 2024-02-29 | 59.78 | 63.8 | 59.6 | 62.81 | +2.97% | 11,399 | 70,445,258 |
| 2024-02-28 | 65.01 | 65.7 | 59.9 | 61 | -5.85% | 17,843 | 111,560,238 |
| 2024-02-27 | 61.33 | 64.95 | 60.99 | 64.79 | +6.18% | 18,463 | 117,762,540 |
| 2024-02-26 | 60.66 | 62.87 | 59.29 | 61.02 | +6.64% | 18,591 | 112,982,064 |
| 2024-02-23 | 55.59 | 57.48 | 55.42 | 57.22 | +3.21% | 11,091 | 62,821,375 |
| 2024-02-22 | 54.88 | 56.93 | 54.88 | 55.44 | +0.82% | 8,489 | 47,200,442 |
| 2024-02-21 | 54.58 | 58.47 | 54.1 | 54.99 | -0.83% | 9,307 | 52,470,649 |
| 2024-02-20 | 56.43 | 56.86 | 53.65 | 55.45 | -1.72% | 11,547 | 62,756,470 |
| 2024-02-19 | 58.5 | 59.77 | 55.68 | 56.42 | -4.53% | 9,411 | 53,657,338 |
| 2024-02-08 | 53.97 | 61.54 | 53.79 | 59.1 | +6.24% | 14,854 | 85,726,161 |
| 2024-02-07 | 52 | 56.24 | 51.48 | 55.63 | +5.16% | 15,199 | 82,838,928 |
| 2024-02-06 | 46.01 | 53.44 | 44.5 | 52.9 | +10.21% | 14,206 | 69,023,690 |
| 2024-02-05 | 50.6 | 51.7 | 44.67 | 48 | -7.1% | 18,019 | 85,840,415 |
| 2024-02-02 | 53.81 | 54.7 | 48.89 | 51.67 | -4.63% | 9,666 | 49,823,948 |
| 2024-02-01 | 55.41 | 55.9 | 53.45 | 54.18 | -2.01% | 5,549 | 30,205,212 |
| 2024-01-31 | 58.33 | 58.74 | 54.62 | 55.29 | -5.31% | 7,479 | 41,877,821 |
| 2024-01-30 | 59.59 | 60.38 | 58.11 | 58.39 | -2.7% | 5,874 | 34,619,078 |
| 2024-01-29 | 62 | 64.79 | 60 | 60.01 | -4.43% | 6,945 | 42,340,338 |
| 2024-01-26 | 63.3 | 65.5 | 62.34 | 62.79 | -1.94% | 6,281 | 40,071,310 |
| 2024-01-25 | 61.85 | 65.78 | 61.05 | 64.03 | +3.52% | 9,313 | 59,068,722 |
| 2024-01-24 | 62.63 | 63.02 | 59.8 | 61.85 | -1.39% | 6,906 | 42,442,583 |
| 2024-01-23 | 61 | 62.94 | 59.96 | 62.72 | +2.65% | 5,054 | 31,154,301 |
| 2024-01-22 | 65.01 | 66.06 | 60.03 | 61.1 | -7.49% | 8,008 | 50,366,435 |
| 2024-01-19 | 66.96 | 67.94 | 65.46 | 66.05 | -1.34% | 3,321 | 22,175,753 |
| 2024-01-18 | 66.19 | 67.05 | 65 | 66.95 | +0.68% | 5,817 | 38,331,996 |
| 2024-01-17 | 69.36 | 69.5 | 66.5 | 66.5 | -4.32% | 4,875 | 33,101,317 |
| 2024-01-16 | 71.91 | 71.92 | 68.7 | 69.5 | -3.28% | 5,325 | 37,157,603 |
| 2024-01-15 | 72.63 | 72.86 | 70.5 | 71.86 | -1.43% | 4,755 | 33,930,485 |
| 2024-01-12 | 72.14 | 74.01 | 71.92 | 72.9 | +0.15% | 3,811 | 27,832,290 |
| 2024-01-11 | 70 | 72.79 | 69.29 | 72.79 | +3.54% | 4,448 | 31,720,427 |
| 2024-01-10 | 71.08 | 71.5 | 69 | 70.3 | -1.37% | 4,023 | 28,295,237 |
| 2024-01-09 | 71.57 | 73.5 | 70.12 | 71.28 | -0.56% | 5,633 | 40,323,980 |
| 2024-01-08 | 73.02 | 73.4 | 71.43 | 71.68 | -1.88% | 4,853 | 35,024,008 |
| 2024-01-05 | 72.11 | 73.79 | 72.11 | 73.05 | +0.21% | 4,769 | 34,803,535 |
| 2024-01-04 | 74.08 | 74.12 | 72.65 | 72.9 | -1.59% | 3,970 | 29,079,512 |
| 2024-01-03 | 76.18 | 76.3 | 73.05 | 74.08 | -2.76% | 6,844 | 51,130,389 |
| 2024-01-02 | 78.71 | 78.81 | 76.18 | 76.18 | -3.21% | 3,846 | 29,627,377 |
| 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：