股票概览
64.81
-14%
-10.55
69.82
开盘价
69.82
最高价
64
最低价
110,117
成交量
数据更新至: 2024-05-20
技术指标
73.73
MA5 (5日均线)
77.54
MA10 (10日均线)
77.07
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 | 69.82 | 69.82 | 64 | 64.81 | -14% | 110,117 | 727,038,101 |
| 2024-05-17 | 76.07 | 76.21 | 73.8 | 75.36 | +0.12% | 19,028 | 142,826,171 |
| 2024-05-16 | 76.5 | 77.45 | 75.15 | 75.27 | -1.71% | 20,711 | 157,545,017 |
| 2024-05-15 | 78.24 | 79.99 | 76.42 | 76.58 | -0.05% | 21,155 | 164,997,365 |
| 2024-05-14 | 78.24 | 78.93 | 76.38 | 76.62 | -1.97% | 22,192 | 170,995,667 |
| 2024-05-13 | 80.01 | 80.97 | 77.84 | 78.16 | -3.63% | 33,915 | 268,059,580 |
| 2024-05-10 | 83.56 | 83.56 | 80.88 | 81.1 | -2.93% | 24,774 | 202,363,827 |
| 2024-05-09 | 82.71 | 85.6 | 82.7 | 83.55 | +2.52% | 30,800 | 259,093,462 |
| 2024-05-08 | 82.48 | 83.46 | 81.23 | 81.5 | -1.19% | 15,427 | 126,807,588 |
| 2024-05-07 | 81 | 83.88 | 80.59 | 82.48 | +1.34% | 26,564 | 219,155,262 |
| 2024-05-06 | 80.64 | 82.93 | 80.64 | 81.39 | +2.74% | 26,107 | 213,635,743 |
| 2024-04-30 | 81.43 | 81.98 | 78.78 | 79.22 | -1.66% | 24,977 | 199,122,704 |
| 2024-04-29 | 75.06 | 81.81 | 74.99 | 80.56 | +7.26% | 50,171 | 398,742,146 |
| 2024-04-26 | 74 | 75.8 | 73.11 | 75.11 | +0.94% | 31,962 | 238,963,142 |
| 2024-04-25 | 72.81 | 75.8 | 72.2 | 74.41 | +1.68% | 25,377 | 189,113,705 |
| 2024-04-24 | 73.98 | 74.41 | 71.5 | 73.18 | -1.17% | 24,777 | 180,132,874 |
| 2024-04-23 | 75 | 76.71 | 74 | 74.05 | -0.91% | 17,510 | 131,164,444 |
| 2024-04-22 | 75.49 | 77.5 | 74.2 | 74.73 | -1.01% | 21,138 | 160,144,816 |
| 2024-04-19 | 77.96 | 77.98 | 74.77 | 75.49 | -2.94% | 23,573 | 178,730,636 |
| 2024-04-18 | 79.17 | 79.79 | 75.88 | 77.78 | -1.78% | 27,113 | 211,210,223 |
| 2024-04-17 | 78.3 | 80.37 | 78.22 | 79.19 | +2.18% | 25,837 | 205,048,417 |
| 2024-04-16 | 82 | 82.89 | 77.14 | 77.5 | -5.92% | 33,176 | 261,359,696 |
| 2024-04-15 | 83.05 | 86.2 | 80.61 | 82.38 | -1.1% | 28,755 | 239,944,993 |
| 2024-04-12 | 86 | 87 | 82.6 | 83.3 | -4.96% | 32,979 | 277,571,444 |
| 2024-04-11 | 85.98 | 88.01 | 84.68 | 87.65 | +0.76% | 35,073 | 301,800,283 |
| 2024-04-10 | 89.99 | 90.28 | 86.1 | 86.99 | -3.43% | 30,788 | 269,438,012 |
| 2024-04-09 | 87 | 90.99 | 86.5 | 90.08 | +3.21% | 37,622 | 338,373,105 |
| 2024-04-08 | 90.7 | 92.45 | 87.19 | 87.28 | -4.27% | 32,685 | 290,845,102 |
| 2024-04-03 | 92.5 | 94.49 | 90.5 | 91.17 | -2.48% | 35,583 | 328,289,457 |
| 2024-04-02 | 91.88 | 95.5 | 89.86 | 93.49 | +1.76% | 47,663 | 440,981,021 |
| 2024-04-01 | 87.81 | 92.9 | 87.81 | 91.87 | +4.61% | 43,837 | 399,535,966 |
| 2024-03-29 | 86.83 | 89.59 | 86.68 | 87.82 | +1% | 25,789 | 227,152,949 |
| 2024-03-28 | 87.01 | 89.81 | 86.2 | 86.95 | -0.18% | 38,598 | 338,331,435 |
| 2024-03-27 | 91.44 | 91.91 | 87.11 | 87.11 | -5.93% | 36,003 | 322,415,603 |
| 2024-03-26 | 87.6 | 94.78 | 87.6 | 92.6 | +6.44% | 57,647 | 524,309,841 |
| 2024-03-25 | 89.3 | 90.41 | 86.98 | 87 | -3.71% | 34,844 | 307,605,740 |
| 2024-03-22 | 92.88 | 93.48 | 89.28 | 90.35 | -2.9% | 38,381 | 348,135,203 |
| 2024-03-21 | 94.88 | 95.72 | 92.5 | 93.05 | -2.46% | 32,848 | 307,434,224 |
| 2024-03-20 | 94.94 | 97.39 | 94.5 | 95.4 | -0.3% | 25,730 | 246,181,191 |
| 2024-03-19 | 98 | 99.35 | 95.69 | 95.69 | -2.24% | 32,962 | 318,960,010 |
| 2024-03-18 | 96.5 | 99.18 | 95.61 | 97.88 | +2.87% | 51,753 | 505,734,995 |
| 2024-03-15 | 96 | 96.49 | 92.44 | 95.15 | -1.2% | 51,108 | 480,991,802 |
| 2024-03-14 | 98.96 | 99.9 | 95.12 | 96.31 | -3.12% | 43,874 | 426,190,481 |
| 2024-03-13 | 97.47 | 101.98 | 97.01 | 99.41 | -0.31% | 54,976 | 548,566,777 |
| 2024-03-12 | 100.8 | 102.69 | 97.6 | 99.72 | +0.12% | 91,694 | 914,573,417 |
| 2024-03-11 | 85 | 99.6 | 85 | 99.6 | +20% | 136,891 | 1,265,849,760 |
| 2024-03-08 | 81.09 | 84.13 | 80.56 | 83 | +3.03% | 46,637 | 384,194,733 |
| 2024-03-07 | 84.67 | 85.48 | 80.56 | 80.56 | -4.33% | 39,512 | 324,932,538 |
| 2024-03-06 | 82.62 | 86.91 | 81.25 | 84.21 | +1.91% | 39,341 | 330,702,008 |
| 2024-03-05 | 84.47 | 84.47 | 81.84 | 82.63 | -2.81% | 37,659 | 311,754,637 |
| 2024-03-04 | 85.49 | 87.74 | 84.75 | 85.02 | -1.12% | 32,049 | 275,320,341 |
| 2024-03-01 | 85.7 | 87.7 | 85 | 85.98 | +1.38% | 41,518 | 357,621,919 |
| 2024-02-29 | 81.21 | 86.88 | 81.13 | 84.81 | +2.09% | 58,342 | 493,780,568 |
| 2024-02-28 | 86.98 | 91.5 | 83 | 83.07 | -2.84% | 71,852 | 634,670,651 |
| 2024-02-27 | 82.3 | 85.5 | 82.2 | 85.5 | +2.76% | 37,730 | 316,925,527 |
| 2024-02-26 | 84.3 | 84.78 | 81.58 | 83.2 | -1.29% | 40,952 | 339,887,705 |
| 2024-02-23 | 82.6 | 84.73 | 82.55 | 84.29 | +2.05% | 32,933 | 275,594,571 |
| 2024-02-22 | 82 | 84.4 | 81.31 | 82.6 | +0.05% | 27,556 | 226,796,255 |
| 2024-02-21 | 80 | 84.96 | 79.18 | 82.56 | +2.17% | 39,470 | 326,800,332 |
| 2024-02-20 | 80.01 | 81 | 78.79 | 80.81 | +0.32% | 28,830 | 229,660,273 |
| 2024-02-19 | 82 | 82.46 | 79.33 | 80.55 | -1.77% | 32,344 | 261,332,569 |
| 2024-02-08 | 81.02 | 84.86 | 80.08 | 82 | +1.43% | 45,350 | 375,635,753 |
| 2024-02-07 | 75.08 | 81.5 | 75 | 80.84 | +9.27% | 63,301 | 497,515,656 |
| 2024-02-06 | 67.67 | 74.71 | 66.51 | 73.98 | +8.95% | 54,681 | 386,241,980 |
| 2024-02-05 | 73.61 | 74.24 | 64.67 | 67.9 | -7.76% | 56,956 | 393,153,245 |
| 2024-02-02 | 79.83 | 80.64 | 71.78 | 73.61 | -7.56% | 56,354 | 423,652,893 |
| 2024-02-01 | 78.98 | 81.68 | 78.78 | 79.63 | -0.19% | 28,085 | 225,955,454 |
| 2024-01-31 | 81.63 | 84.28 | 79.7 | 79.78 | -2.46% | 36,109 | 296,294,252 |
| 2024-01-30 | 81.72 | 85.79 | 81.17 | 81.79 | -3.32% | 31,715 | 264,476,760 |
| 2024-01-29 | 95 | 95 | 84.6 | 84.6 | -13.55% | 66,958 | 592,423,556 |
| 2024-01-26 | 99.8 | 103 | 97.15 | 97.86 | -2.36% | 29,979 | 300,813,602 |
| 2024-01-25 | 99.29 | 100.86 | 95.8 | 100.23 | +0.94% | 35,933 | 353,366,867 |
| 2024-01-24 | 101 | 101.3 | 95.33 | 99.3 | -0.6% | 35,063 | 343,829,367 |
| 2024-01-23 | 97.9 | 104 | 96 | 99.9 | +2.04% | 38,151 | 381,934,706 |
| 2024-01-22 | 103.76 | 104.14 | 96.84 | 97.9 | -7.5% | 50,694 | 504,953,088 |
| 2024-01-19 | 109.5 | 111.8 | 105.81 | 105.84 | -3.52% | 42,541 | 461,094,279 |
| 2024-01-18 | 106 | 109.98 | 105.66 | 109.7 | +3.31% | 50,831 | 547,238,563 |
| 2024-01-17 | 110.08 | 110.54 | 106.19 | 106.19 | -4.44% | 37,565 | 405,808,888 |
| 2024-01-16 | 108.5 | 111.74 | 107.52 | 111.12 | +2.01% | 48,430 | 531,865,216 |
| 2024-01-15 | 111.01 | 112.68 | 108 | 108.93 | -3.13% | 43,451 | 476,628,125 |
| 2024-01-12 | 113.95 | 115.72 | 111.58 | 112.45 | -1.95% | 72,128 | 820,599,478 |
| 2024-01-11 | 103 | 118 | 102.2 | 114.69 | +11.35% | 107,104 | 1,186,049,744 |
| 2024-01-10 | 98.9 | 104.65 | 98.29 | 103 | +3.59% | 48,797 | 500,837,376 |
| 2024-01-09 | 98 | 102.95 | 94.71 | 99.43 | +2.29% | 43,080 | 429,058,217 |
| 2024-01-08 | 98.6 | 101 | 97.05 | 97.2 | -2.23% | 27,420 | 270,869,077 |
| 2024-01-05 | 100.89 | 103.6 | 98.13 | 99.42 | -1.67% | 30,338 | 307,045,532 |
| 2024-01-04 | 104.2 | 105.39 | 100.11 | 101.11 | -3.5% | 34,698 | 352,750,691 |
| 2024-01-03 | 103.02 | 106.1 | 103.01 | 104.78 | +1.25% | 30,480 | 318,790,020 |
| 2024-01-02 | 105.99 | 106.5 | 103.39 | 103.49 | -2.37% | 27,827 | 290,245,551 |
| 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：