股票概览
66.27
+0.18%
+0.12
66.89
开盘价
67.48
最高价
65.2
最低价
16,910
成交量
数据更新至: 2024-05-20
技术指标
65.09
MA5 (5日均线)
68.41
MA10 (10日均线)
69.70
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 | 66.89 | 67.48 | 65.2 | 66.27 | +0.18% | 16,910 | 112,057,820 |
| 2024-05-17 | 63.02 | 66.16 | 63.02 | 66.15 | +4.03% | 18,679 | 120,795,324 |
| 2024-05-16 | 65.48 | 65.69 | 63.37 | 63.59 | -1.13% | 16,684 | 107,261,497 |
| 2024-05-15 | 65.1 | 66.06 | 64.15 | 64.32 | -1.2% | 13,436 | 87,425,269 |
| 2024-05-14 | 66.01 | 67.29 | 64.36 | 65.1 | -0.52% | 17,866 | 116,682,287 |
| 2024-05-13 | 70 | 70 | 65 | 65.44 | -7.7% | 27,695 | 185,941,590 |
| 2024-05-10 | 75.89 | 75.89 | 70.7 | 70.9 | -6.04% | 31,803 | 229,708,699 |
| 2024-05-09 | 75.03 | 76.13 | 73.71 | 75.46 | +3.5% | 27,714 | 207,571,310 |
| 2024-05-08 | 75.76 | 76.9 | 72.91 | 72.91 | -1.47% | 35,166 | 263,555,151 |
| 2024-05-07 | 73.8 | 75.69 | 72.95 | 74 | +0.08% | 20,528 | 151,955,655 |
| 2024-05-06 | 71.62 | 75.13 | 71.61 | 73.94 | +4.64% | 29,425 | 217,200,625 |
| 2024-04-30 | 72.3 | 72.8 | 70.6 | 70.66 | -2.27% | 21,488 | 153,993,689 |
| 2024-04-29 | 70.3 | 72.56 | 69.6 | 72.3 | -1.75% | 40,608 | 288,309,896 |
| 2024-04-26 | 70.7 | 73.68 | 70.31 | 73.59 | +3.96% | 19,596 | 142,289,843 |
| 2024-04-25 | 70.55 | 71.98 | 69.25 | 70.79 | +0.06% | 13,113 | 92,896,306 |
| 2024-04-24 | 69.4 | 70.87 | 68.83 | 70.75 | +1.87% | 15,388 | 107,979,628 |
| 2024-04-23 | 69.62 | 70.52 | 68.5 | 69.45 | +0.65% | 11,068 | 76,885,911 |
| 2024-04-22 | 67.69 | 70.08 | 66.26 | 69 | 0% | 15,313 | 104,878,951 |
| 2024-04-19 | 69.18 | 70.99 | 67.88 | 69 | -1.96% | 15,594 | 107,664,678 |
| 2024-04-18 | 71 | 72.53 | 68.08 | 70.38 | +0.03% | 18,453 | 130,505,181 |
| 2024-04-17 | 68 | 71.09 | 67.67 | 70.36 | +5.79% | 18,811 | 131,311,814 |
| 2024-04-16 | 70.86 | 71.2 | 66.01 | 66.51 | -5.7% | 25,999 | 175,794,259 |
| 2024-04-15 | 72.84 | 74.45 | 69 | 70.53 | -3.88% | 20,477 | 146,026,220 |
| 2024-04-12 | 74.44 | 75.33 | 73 | 73.38 | -0.45% | 15,058 | 111,610,377 |
| 2024-04-11 | 74.02 | 75.65 | 73.71 | 73.71 | -1.3% | 13,295 | 99,323,040 |
| 2024-04-10 | 77.18 | 77.3 | 74.01 | 74.68 | -3.24% | 14,252 | 106,781,579 |
| 2024-04-09 | 75.2 | 77.39 | 74.36 | 77.18 | +1.85% | 17,187 | 129,850,638 |
| 2024-04-08 | 78.11 | 78.93 | 75.68 | 75.78 | -2.96% | 17,160 | 131,802,856 |
| 2024-04-03 | 79.19 | 79.56 | 76.7 | 78.09 | -1.39% | 15,319 | 119,640,297 |
| 2024-04-02 | 82.7 | 82.7 | 78.77 | 79.19 | -4.14% | 20,449 | 162,984,139 |
| 2024-04-01 | 81.26 | 83.31 | 80.88 | 82.61 | +2.23% | 17,860 | 146,620,309 |
| 2024-03-29 | 81.69 | 82.32 | 78.88 | 80.81 | -1.08% | 17,268 | 138,547,521 |
| 2024-03-28 | 80.29 | 82.79 | 79.56 | 81.69 | +1.99% | 24,777 | 201,169,375 |
| 2024-03-27 | 85.5 | 85.6 | 80.02 | 80.1 | -6.32% | 23,015 | 188,193,719 |
| 2024-03-26 | 89.14 | 90.34 | 84.02 | 85.5 | -4.08% | 24,773 | 214,476,971 |
| 2024-03-25 | 93 | 93.66 | 88.12 | 89.14 | -4.58% | 27,561 | 250,881,321 |
| 2024-03-22 | 95.83 | 98 | 92.88 | 93.42 | -2.89% | 24,554 | 231,935,896 |
| 2024-03-21 | 99 | 100.5 | 95.81 | 96.2 | -2.83% | 22,917 | 223,651,984 |
| 2024-03-20 | 97.9 | 100.99 | 96.8 | 99 | +0.66% | 24,394 | 241,357,308 |
| 2024-03-19 | 96.45 | 100.31 | 95.42 | 98.35 | +0.8% | 24,962 | 245,547,376 |
| 2024-03-18 | 94.02 | 98.65 | 93.93 | 97.57 | +4.21% | 28,502 | 274,996,273 |
| 2024-03-15 | 93.57 | 93.94 | 91.59 | 93.63 | -0.3% | 15,264 | 141,610,541 |
| 2024-03-14 | 95.96 | 96.38 | 92.38 | 93.91 | -2.59% | 22,520 | 212,584,644 |
| 2024-03-13 | 91.93 | 98.49 | 91.93 | 96.41 | +4.8% | 38,519 | 370,227,540 |
| 2024-03-12 | 91.71 | 93.64 | 90.83 | 91.99 | -0.01% | 15,711 | 144,919,443 |
| 2024-03-11 | 88.85 | 92.38 | 88.2 | 92 | +2.15% | 18,071 | 164,273,782 |
| 2024-03-08 | 89.19 | 91.44 | 88.32 | 90.06 | +0.64% | 15,695 | 141,303,209 |
| 2024-03-07 | 91.58 | 94.32 | 89 | 89.49 | -0.98% | 24,305 | 223,177,012 |
| 2024-03-06 | 90.02 | 92 | 88.5 | 90.38 | -0.82% | 15,406 | 138,963,562 |
| 2024-03-05 | 91.63 | 93.38 | 89.58 | 91.13 | -1.35% | 23,004 | 210,826,955 |
| 2024-03-04 | 93.79 | 94.81 | 90 | 92.38 | -0.99% | 25,696 | 237,014,010 |
| 2024-03-01 | 91.98 | 94.28 | 90.77 | 93.3 | +3.32% | 27,587 | 255,651,003 |
| 2024-02-29 | 84 | 90.8 | 84 | 90.3 | +7.5% | 31,824 | 283,431,872 |
| 2024-02-28 | 93.95 | 94.89 | 83.97 | 84 | -11.49% | 37,411 | 336,378,440 |
| 2024-02-27 | 88.19 | 95.1 | 87 | 94.9 | +7.83% | 34,760 | 318,477,886 |
| 2024-02-26 | 87.2 | 90.56 | 86.7 | 88.01 | +1.59% | 29,901 | 264,555,068 |
| 2024-02-23 | 84.5 | 88.21 | 82.07 | 86.63 | +3.5% | 26,811 | 227,597,776 |
| 2024-02-22 | 78.58 | 85 | 78.53 | 83.7 | +5.76% | 30,489 | 251,017,668 |
| 2024-02-21 | 77.5 | 82.78 | 76.2 | 79.14 | +0.37% | 27,351 | 218,456,042 |
| 2024-02-20 | 77.21 | 80.5 | 75 | 78.85 | +1.09% | 22,948 | 179,419,819 |
| 2024-02-19 | 78.09 | 78.8 | 74.59 | 78 | +3.07% | 33,148 | 253,779,050 |
| 2024-02-08 | 71.79 | 76.88 | 70.16 | 75.68 | +8.24% | 34,466 | 256,777,602 |
| 2024-02-07 | 71.09 | 75.98 | 67.95 | 69.92 | -0.37% | 46,166 | 331,356,537 |
| 2024-02-06 | 62.05 | 71.6 | 60.5 | 70.18 | +9.67% | 33,025 | 218,958,263 |
| 2024-02-05 | 73.5 | 73.78 | 62.8 | 63.99 | -13.62% | 48,874 | 323,733,932 |
| 2024-02-02 | 76.62 | 79.5 | 71.18 | 74.08 | -4.81% | 24,478 | 184,242,037 |
| 2024-02-01 | 77.21 | 80.95 | 75.75 | 77.82 | -1.19% | 22,944 | 180,017,910 |
| 2024-01-31 | 83.02 | 83.37 | 78.76 | 78.76 | -4.65% | 20,524 | 164,974,816 |
| 2024-01-30 | 85.8 | 88.57 | 82.55 | 82.6 | -4.88% | 17,252 | 146,713,501 |
| 2024-01-29 | 89.89 | 91.96 | 86.77 | 86.84 | -3.13% | 13,511 | 119,499,368 |
| 2024-01-26 | 90.51 | 90.7 | 88.01 | 89.65 | -0.77% | 19,343 | 173,395,260 |
| 2024-01-25 | 88.71 | 91.8 | 86.68 | 90.35 | +2.37% | 18,715 | 168,593,058 |
| 2024-01-24 | 89.99 | 90.98 | 85.43 | 88.26 | -1.96% | 20,428 | 178,809,082 |
| 2024-01-23 | 88 | 91.2 | 86.8 | 90.02 | +2.32% | 23,316 | 207,879,729 |
| 2024-01-22 | 93.29 | 94.2 | 87.5 | 87.98 | -5.39% | 25,030 | 225,944,368 |
| 2024-01-19 | 95 | 98 | 92.88 | 92.99 | -2.81% | 16,521 | 156,524,553 |
| 2024-01-18 | 94.29 | 95.94 | 92 | 95.68 | +1.36% | 18,991 | 178,120,240 |
| 2024-01-17 | 98.5 | 98.5 | 93.82 | 94.4 | -2.99% | 19,152 | 182,713,061 |
| 2024-01-16 | 102.59 | 102.98 | 95.15 | 97.31 | -4.1% | 28,788 | 281,369,283 |
| 2024-01-15 | 99.95 | 102.96 | 99.01 | 101.47 | +0.68% | 13,635 | 138,210,760 |
| 2024-01-12 | 101 | 104.5 | 100 | 100.78 | -0.37% | 19,224 | 196,369,986 |
| 2024-01-11 | 96.47 | 101.59 | 96.47 | 101.15 | +4.45% | 24,916 | 247,564,681 |
| 2024-01-10 | 98.88 | 99.49 | 96.02 | 96.84 | -2.67% | 18,645 | 181,687,510 |
| 2024-01-09 | 100.53 | 102.3 | 98.25 | 99.5 | -0.5% | 19,303 | 193,622,809 |
| 2024-01-08 | 103.78 | 103.98 | 99.61 | 100 | -3.37% | 17,365 | 174,839,417 |
| 2024-01-05 | 105 | 106.49 | 102.55 | 103.49 | -0.68% | 17,054 | 178,350,054 |
| 2024-01-04 | 108 | 108 | 103.22 | 104.2 | -4.3% | 22,123 | 231,710,560 |
| 2024-01-03 | 111 | 111.72 | 106.02 | 108.88 | -2.54% | 19,699 | 213,787,314 |
| 2024-01-02 | 113.98 | 113.98 | 110.6 | 111.72 | -2% | 17,397 | 194,569,447 |
| 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：