股票概览
74.7
+1.48%
+1.09
73.61
开盘价
75.59
最高价
72.5
最低价
10,454
成交量
数据更新至: 2024-05-20
技术指标
73.51
MA5 (5日均线)
75.82
MA10 (10日均线)
78.29
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 | 73.61 | 75.59 | 72.5 | 74.7 | +1.48% | 10,454 | 78,000,501 |
| 2024-05-17 | 72.17 | 73.8 | 71.73 | 73.61 | +2% | 8,887 | 65,003,675 |
| 2024-05-16 | 72.8 | 74.14 | 72.08 | 72.17 | -1.25% | 10,600 | 77,093,926 |
| 2024-05-15 | 74 | 74.01 | 72.58 | 73.08 | -1.2% | 9,133 | 66,911,848 |
| 2024-05-14 | 74.09 | 75.3 | 73.08 | 73.97 | +0.52% | 6,830 | 50,391,559 |
| 2024-05-13 | 76.55 | 77 | 73.3 | 73.59 | -3.74% | 10,205 | 75,818,133 |
| 2024-05-10 | 80.1 | 80.45 | 76.2 | 76.45 | -4.56% | 9,175 | 70,922,306 |
| 2024-05-09 | 78.45 | 80.73 | 78.45 | 80.1 | +2.21% | 5,901 | 47,097,590 |
| 2024-05-08 | 82 | 82.33 | 78.32 | 78.37 | -4.57% | 9,754 | 77,597,433 |
| 2024-05-07 | 82.86 | 83.83 | 81.98 | 82.12 | -1.46% | 7,556 | 62,436,476 |
| 2024-05-06 | 83.47 | 85.5 | 81.31 | 83.34 | +0.16% | 12,556 | 104,465,906 |
| 2024-04-30 | 83.88 | 83.95 | 81.01 | 83.21 | -0.36% | 11,511 | 94,739,977 |
| 2024-04-29 | 82.98 | 84.74 | 82.28 | 83.51 | +0.16% | 15,359 | 128,669,281 |
| 2024-04-26 | 81.75 | 84.94 | 81 | 83.38 | -0.32% | 22,348 | 185,894,216 |
| 2024-04-25 | 82 | 84.48 | 80.87 | 83.65 | +0.92% | 12,212 | 101,563,930 |
| 2024-04-24 | 79.02 | 83.55 | 78.92 | 82.89 | +3.72% | 12,514 | 102,127,292 |
| 2024-04-23 | 76.5 | 80.6 | 76.5 | 79.92 | +3.79% | 11,938 | 94,566,506 |
| 2024-04-22 | 74.53 | 77.77 | 72 | 77 | +3.33% | 13,157 | 99,630,961 |
| 2024-04-19 | 76.22 | 76.24 | 74.07 | 74.52 | -2.23% | 8,633 | 64,663,053 |
| 2024-04-18 | 77.55 | 77.88 | 75.2 | 76.22 | -1.26% | 8,357 | 63,999,482 |
| 2024-04-17 | 74 | 77.66 | 73.84 | 77.19 | +5.77% | 12,854 | 98,345,353 |
| 2024-04-16 | 78.97 | 79.4 | 72.91 | 72.98 | -7.36% | 16,721 | 125,476,072 |
| 2024-04-15 | 77.37 | 80.02 | 75.75 | 78.78 | +1.88% | 14,770 | 115,776,787 |
| 2024-04-12 | 78.34 | 79.96 | 77.31 | 77.33 | -1.78% | 7,796 | 61,230,202 |
| 2024-04-11 | 80.22 | 81.79 | 78.02 | 78.73 | -3.75% | 14,096 | 112,514,132 |
| 2024-04-10 | 84 | 84.79 | 80.57 | 81.8 | -2.47% | 10,849 | 89,075,402 |
| 2024-04-09 | 81.5 | 84.39 | 80.88 | 83.87 | +1.72% | 9,409 | 78,085,257 |
| 2024-04-08 | 83.48 | 83.69 | 81.68 | 82.45 | -2.31% | 12,474 | 102,946,273 |
| 2024-04-03 | 83.8 | 85.08 | 81.58 | 84.4 | 0% | 14,906 | 124,933,669 |
| 2024-04-02 | 86.18 | 86.25 | 82.25 | 84.4 | -0.89% | 16,911 | 141,306,785 |
| 2024-04-01 | 77.48 | 85.97 | 77.48 | 85.16 | +9.93% | 31,892 | 264,358,529 |
| 2024-03-29 | 75.7 | 78.18 | 74.5 | 77.47 | +1.99% | 12,461 | 94,964,986 |
| 2024-03-28 | 75.5 | 77.82 | 74.2 | 75.96 | -0.01% | 21,755 | 165,197,167 |
| 2024-03-27 | 77.71 | 81.01 | 75.95 | 75.97 | -2.73% | 18,878 | 147,567,384 |
| 2024-03-26 | 79.3 | 80.59 | 76.7 | 78.1 | -2.39% | 18,960 | 148,631,977 |
| 2024-03-25 | 83.88 | 84.73 | 80.01 | 80.01 | -4.49% | 16,217 | 133,392,800 |
| 2024-03-22 | 86.37 | 86.4 | 82.79 | 83.77 | -3.3% | 20,397 | 171,740,945 |
| 2024-03-21 | 89.55 | 89.75 | 86.03 | 86.63 | -3.74% | 31,038 | 271,775,561 |
| 2024-03-20 | 83.13 | 90.67 | 82.93 | 90 | +8.28% | 37,777 | 329,524,869 |
| 2024-03-19 | 83.07 | 84.66 | 81.51 | 83.12 | +0.27% | 16,177 | 134,816,367 |
| 2024-03-18 | 80.45 | 83.21 | 79.2 | 82.9 | +3.9% | 18,485 | 150,117,917 |
| 2024-03-15 | 78.43 | 79.96 | 77.01 | 79.79 | +1% | 11,311 | 88,746,869 |
| 2024-03-14 | 82.01 | 82.2 | 77.84 | 79 | -3.86% | 17,990 | 143,469,790 |
| 2024-03-13 | 79.8 | 83.78 | 79.17 | 82.17 | +3.4% | 29,146 | 237,126,067 |
| 2024-03-12 | 78.84 | 79.86 | 77.01 | 79.47 | +0.77% | 19,092 | 150,098,005 |
| 2024-03-11 | 76.92 | 78.87 | 75.84 | 78.86 | +2.54% | 15,120 | 117,671,383 |
| 2024-03-08 | 77.16 | 78.09 | 76.08 | 76.91 | -1.04% | 13,829 | 106,043,056 |
| 2024-03-07 | 81.6 | 81.6 | 77.6 | 77.72 | -3.35% | 12,239 | 97,006,078 |
| 2024-03-06 | 81.33 | 81.87 | 78.88 | 80.41 | -1.92% | 13,464 | 108,345,991 |
| 2024-03-05 | 82.55 | 84.13 | 81.24 | 81.98 | -2.17% | 16,483 | 135,943,261 |
| 2024-03-04 | 82.81 | 83.81 | 81.11 | 83.8 | +1.18% | 15,516 | 127,824,232 |
| 2024-03-01 | 81.4 | 83.77 | 80.68 | 82.82 | +2.91% | 20,972 | 172,940,113 |
| 2024-02-29 | 75.07 | 80.49 | 74.75 | 80.48 | +5.89% | 24,049 | 189,629,122 |
| 2024-02-28 | 86 | 86.65 | 75.07 | 76 | -10.57% | 31,952 | 260,015,211 |
| 2024-02-27 | 84.3 | 85 | 80.01 | 84.98 | +2.18% | 21,853 | 180,036,931 |
| 2024-02-26 | 82 | 84.38 | 80.9 | 83.17 | +1.9% | 17,200 | 142,544,873 |
| 2024-02-23 | 80.56 | 81.7 | 79 | 81.62 | +1.27% | 14,305 | 114,842,587 |
| 2024-02-22 | 81.18 | 81.68 | 79.15 | 80.6 | +0.05% | 13,800 | 110,902,732 |
| 2024-02-21 | 79.52 | 84.49 | 78.29 | 80.56 | -0.11% | 15,175 | 124,478,664 |
| 2024-02-20 | 80.79 | 81.9 | 79 | 80.65 | -1.38% | 15,050 | 120,947,624 |
| 2024-02-19 | 87 | 87 | 80.05 | 81.78 | -4.53% | 18,562 | 152,219,880 |
| 2024-02-08 | 78.2 | 87.45 | 78.08 | 85.66 | +9.54% | 20,195 | 171,360,934 |
| 2024-02-07 | 71 | 79.66 | 70.21 | 78.2 | +10.14% | 20,209 | 155,755,562 |
| 2024-02-06 | 61.8 | 72.58 | 59.81 | 71 | +13.86% | 15,835 | 106,350,223 |
| 2024-02-05 | 67 | 67.69 | 60 | 62.36 | -8.23% | 17,370 | 110,411,189 |
| 2024-02-02 | 71.71 | 72.31 | 65.35 | 67.95 | -5.74% | 10,915 | 75,316,216 |
| 2024-02-01 | 72.8 | 74.98 | 70.7 | 72.09 | -0.37% | 10,033 | 73,043,023 |
| 2024-01-31 | 73.45 | 76.65 | 71.52 | 72.36 | -1.79% | 12,749 | 94,765,027 |
| 2024-01-30 | 75.46 | 76.7 | 73.37 | 73.68 | -2.59% | 8,150 | 61,257,829 |
| 2024-01-29 | 78.35 | 79.49 | 75.57 | 75.64 | -3.47% | 6,344 | 49,166,721 |
| 2024-01-26 | 80.41 | 81.28 | 77.77 | 78.36 | -2.55% | 6,239 | 49,705,399 |
| 2024-01-25 | 78.3 | 80.74 | 76.48 | 80.41 | +2.72% | 8,864 | 70,215,498 |
| 2024-01-24 | 76.69 | 78.68 | 74.78 | 78.28 | +2.07% | 11,043 | 84,653,616 |
| 2024-01-23 | 76.32 | 77 | 73.71 | 76.69 | +2.12% | 9,108 | 69,046,241 |
| 2024-01-22 | 80.28 | 80.74 | 74.7 | 75.1 | -6.45% | 10,945 | 85,285,570 |
| 2024-01-19 | 81.99 | 83.47 | 80.12 | 80.28 | -2.43% | 6,205 | 50,469,020 |
| 2024-01-18 | 82 | 83.2 | 79.6 | 82.28 | +0.34% | 8,370 | 67,840,958 |
| 2024-01-17 | 84.67 | 84.98 | 82 | 82 | -3.18% | 5,810 | 48,637,928 |
| 2024-01-16 | 86.25 | 86.26 | 83.21 | 84.69 | -1.83% | 8,548 | 72,224,970 |
| 2024-01-15 | 87.07 | 87.07 | 85.11 | 86.27 | -1.09% | 9,847 | 84,632,434 |
| 2024-01-12 | 88 | 88.45 | 86 | 87.22 | -1.01% | 6,541 | 57,255,825 |
| 2024-01-11 | 88.51 | 90.57 | 87.6 | 88.11 | -0.98% | 13,078 | 116,046,137 |
| 2024-01-10 | 88.62 | 89.94 | 86 | 88.98 | -0.5% | 6,940 | 61,382,592 |
| 2024-01-09 | 89.05 | 91.38 | 88 | 89.43 | +0.48% | 7,184 | 64,529,249 |
| 2024-01-08 | 92.07 | 93.49 | 88.66 | 89 | -3.33% | 12,848 | 116,533,845 |
| 2024-01-05 | 95.11 | 95.97 | 91.06 | 92.07 | -4.07% | 10,175 | 94,786,852 |
| 2024-01-04 | 98.52 | 99.96 | 95.63 | 95.98 | -3.39% | 8,536 | 83,092,004 |
| 2024-01-03 | 98.17 | 101.66 | 96.88 | 99.35 | +0.66% | 13,810 | 136,890,841 |
| 2024-01-02 | 98.5 | 100.2 | 97.2 | 98.7 | -0.84% | 9,845 | 97,508,462 |
| 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：