股票概览
68.9
-0.4%
-0.28
69.29
开盘价
70.22
最高价
68.51
最低价
8,334
成交量
数据更新至: 2024-05-20
技术指标
69.19
MA5 (5日均线)
70.20
MA10 (10日均线)
71.77
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 | 69.29 | 70.22 | 68.51 | 68.9 | -0.4% | 8,334 | 57,539,036 |
| 2024-05-17 | 68.39 | 69.34 | 68.03 | 69.18 | +1.16% | 5,560 | 38,187,383 |
| 2024-05-16 | 69.73 | 70.28 | 68.29 | 68.39 | -1.92% | 6,949 | 47,975,366 |
| 2024-05-15 | 69.2 | 71.2 | 68.69 | 69.73 | -0.03% | 4,676 | 32,789,781 |
| 2024-05-14 | 69 | 70.18 | 68.81 | 69.75 | +1.41% | 5,046 | 35,194,941 |
| 2024-05-13 | 70.88 | 71 | 68.11 | 68.78 | -3.28% | 11,932 | 82,958,516 |
| 2024-05-10 | 71.3 | 72.32 | 70.26 | 71.11 | -0.31% | 6,875 | 48,959,488 |
| 2024-05-09 | 72.04 | 72.85 | 71.17 | 71.33 | -0.17% | 8,908 | 63,862,700 |
| 2024-05-08 | 73.26 | 73.38 | 71.45 | 71.45 | -2.59% | 6,226 | 44,861,306 |
| 2024-05-07 | 74.16 | 74.47 | 73 | 73.35 | -0.81% | 6,587 | 48,501,512 |
| 2024-05-06 | 74.2 | 75.56 | 73.88 | 73.95 | +1.26% | 8,337 | 62,134,915 |
| 2024-04-30 | 74.47 | 74.67 | 72.9 | 73.03 | -1.97% | 5,928 | 43,593,337 |
| 2024-04-29 | 72.5 | 74.72 | 72.5 | 74.5 | +2.83% | 11,287 | 83,474,332 |
| 2024-04-26 | 70.49 | 72.99 | 69.85 | 72.45 | +2.91% | 12,322 | 88,586,440 |
| 2024-04-25 | 71.28 | 71.73 | 69.5 | 70.4 | -6.59% | 19,992 | 141,338,442 |
| 2024-04-24 | 73.36 | 75.42 | 73.01 | 75.37 | +2.74% | 8,941 | 66,423,948 |
| 2024-04-23 | 74 | 74 | 71.65 | 73.36 | +0.64% | 7,556 | 54,927,686 |
| 2024-04-22 | 71.96 | 74.8 | 70.88 | 72.89 | +0.26% | 9,327 | 68,028,842 |
| 2024-04-19 | 74 | 74 | 72 | 72.7 | -2.68% | 15,470 | 112,543,027 |
| 2024-04-18 | 76.6 | 77.17 | 74.65 | 74.7 | -2.54% | 12,320 | 93,610,747 |
| 2024-04-17 | 75.9 | 77.19 | 75.12 | 76.65 | +2.2% | 13,420 | 102,603,821 |
| 2024-04-16 | 78.74 | 78.74 | 74.18 | 75 | -5.55% | 19,984 | 150,873,981 |
| 2024-04-15 | 79.73 | 80.44 | 77.1 | 79.41 | -0.59% | 12,412 | 97,695,738 |
| 2024-04-12 | 81.27 | 82.53 | 79.71 | 79.88 | -1.5% | 13,018 | 104,959,744 |
| 2024-04-11 | 79.23 | 82.95 | 77.35 | 81.1 | +1.11% | 23,173 | 186,653,867 |
| 2024-04-10 | 81.62 | 84.15 | 79.2 | 80.21 | +1.67% | 29,742 | 244,928,844 |
| 2024-04-09 | 76 | 79.94 | 76 | 78.89 | +4.12% | 14,030 | 110,295,742 |
| 2024-04-08 | 76.2 | 77.53 | 75.49 | 75.77 | -1.39% | 7,843 | 59,788,193 |
| 2024-04-03 | 78.76 | 79.56 | 76.58 | 76.84 | -3.07% | 8,019 | 62,059,216 |
| 2024-04-02 | 79.15 | 80.17 | 77.3 | 79.27 | -0.6% | 8,518 | 67,173,289 |
| 2024-04-01 | 78.24 | 80.95 | 78.24 | 79.75 | +3% | 13,218 | 105,570,521 |
| 2024-03-29 | 77.5 | 78.45 | 75.64 | 77.43 | +0.04% | 9,061 | 69,697,321 |
| 2024-03-28 | 74.45 | 77.88 | 74.11 | 77.4 | +4.48% | 16,497 | 125,926,175 |
| 2024-03-27 | 75.05 | 75.65 | 73.66 | 74.08 | -1.59% | 10,544 | 78,623,850 |
| 2024-03-26 | 77.63 | 78.36 | 75.08 | 75.28 | -2.49% | 16,778 | 127,764,604 |
| 2024-03-25 | 79.6 | 79.9 | 77.17 | 77.2 | -3.42% | 10,855 | 85,289,515 |
| 2024-03-22 | 82.46 | 82.5 | 78.68 | 79.93 | -3.19% | 22,397 | 178,881,831 |
| 2024-03-21 | 83.7 | 83.7 | 81.58 | 82.56 | -0.27% | 12,160 | 100,419,924 |
| 2024-03-20 | 84.88 | 85.2 | 82.11 | 82.78 | -2.95% | 22,848 | 190,167,287 |
| 2024-03-19 | 84.83 | 88.81 | 84.83 | 85.3 | +0.59% | 30,063 | 261,688,243 |
| 2024-03-18 | 85.88 | 86 | 83.58 | 84.8 | -0.09% | 14,747 | 124,626,781 |
| 2024-03-15 | 84.62 | 87 | 82.93 | 84.88 | +1.63% | 18,539 | 157,496,811 |
| 2024-03-14 | 82.15 | 85.58 | 82.01 | 83.52 | +1.48% | 20,110 | 169,294,164 |
| 2024-03-13 | 85.88 | 85.88 | 81.87 | 82.3 | -3.19% | 21,962 | 183,072,793 |
| 2024-03-12 | 86.5 | 87.53 | 84.48 | 85.01 | +0.01% | 13,209 | 113,495,019 |
| 2024-03-11 | 84.8 | 85 | 82.6 | 85 | -0.29% | 14,151 | 118,550,617 |
| 2024-03-08 | 84.6 | 86.5 | 82.5 | 85.25 | +0.77% | 16,638 | 140,896,374 |
| 2024-03-07 | 84.88 | 88.88 | 84.4 | 84.6 | +3.42% | 37,132 | 320,798,487 |
| 2024-03-06 | 78 | 84.37 | 77.89 | 81.8 | +4.36% | 25,229 | 207,598,268 |
| 2024-03-05 | 78 | 79.62 | 76.69 | 78.38 | -0.32% | 13,748 | 107,844,886 |
| 2024-03-04 | 81.36 | 81.36 | 77.14 | 78.63 | -1.59% | 17,389 | 136,203,139 |
| 2024-03-01 | 77.1 | 79.93 | 77 | 79.9 | +4.91% | 24,264 | 190,703,176 |
| 2024-02-29 | 73.26 | 76.2 | 72.4 | 76.16 | +5.19% | 15,209 | 113,892,596 |
| 2024-02-28 | 77.95 | 78 | 72.33 | 72.4 | -7.16% | 19,774 | 149,265,421 |
| 2024-02-27 | 75.66 | 78 | 75.12 | 77.98 | +1.55% | 21,295 | 163,302,225 |
| 2024-02-26 | 82.77 | 82.77 | 74 | 76.79 | +11.19% | 31,558 | 245,137,214 |
| 2024-02-23 | 67.8 | 69.35 | 66.88 | 69.06 | +2.34% | 8,387 | 57,198,062 |
| 2024-02-22 | 67.25 | 67.95 | 66.2 | 67.48 | +0.72% | 7,717 | 51,816,523 |
| 2024-02-21 | 66 | 69.58 | 65.5 | 67 | +0.83% | 12,323 | 83,136,679 |
| 2024-02-20 | 67.74 | 67.8 | 66.01 | 66.45 | -2.88% | 8,999 | 59,863,825 |
| 2024-02-19 | 68.14 | 69.15 | 67.28 | 68.42 | +0.91% | 6,517 | 44,469,335 |
| 2024-02-08 | 64.68 | 68.6 | 64.27 | 67.8 | +4.31% | 9,823 | 65,647,721 |
| 2024-02-07 | 61.49 | 65.55 | 60.22 | 65 | +5.79% | 9,697 | 61,535,103 |
| 2024-02-06 | 57.4 | 62 | 55.66 | 61.44 | +7.04% | 7,807 | 46,632,162 |
| 2024-02-05 | 60.06 | 60.7 | 55.2 | 57.4 | -5.89% | 9,397 | 54,677,961 |
| 2024-02-02 | 64.1 | 65.41 | 59.18 | 60.99 | -4.94% | 8,628 | 53,322,230 |
| 2024-02-01 | 61 | 66.2 | 59.13 | 64.16 | +4.38% | 11,190 | 70,863,648 |
| 2024-01-31 | 65 | 65.71 | 61 | 61.47 | -5.65% | 6,594 | 41,948,592 |
| 2024-01-30 | 66.58 | 67.29 | 65.15 | 65.15 | -2.12% | 4,920 | 32,432,660 |
| 2024-01-29 | 68.23 | 69.5 | 66.5 | 66.56 | -2.22% | 4,134 | 27,885,134 |
| 2024-01-26 | 70.1 | 70.1 | 68 | 68.07 | -3.13% | 4,521 | 31,230,707 |
| 2024-01-25 | 69.11 | 70.5 | 68.27 | 70.27 | +2% | 5,700 | 39,716,981 |
| 2024-01-24 | 69.16 | 69.3 | 66.62 | 68.89 | -0.01% | 5,533 | 37,693,001 |
| 2024-01-23 | 65.6 | 69.38 | 65.01 | 68.9 | +4.55% | 7,243 | 49,217,440 |
| 2024-01-22 | 67.26 | 68.64 | 65.16 | 65.9 | -2.02% | 4,285 | 28,636,429 |
| 2024-01-19 | 68.03 | 69.16 | 67.24 | 67.26 | -2.47% | 4,188 | 28,503,493 |
| 2024-01-18 | 66 | 69 | 64.15 | 68.96 | +3.16% | 9,208 | 60,881,136 |
| 2024-01-17 | 70.59 | 70.59 | 66.84 | 66.85 | -4.87% | 6,785 | 46,508,257 |
| 2024-01-16 | 71 | 71.49 | 68.8 | 70.27 | +2.49% | 7,465 | 52,520,124 |
| 2024-01-15 | 69.31 | 69.87 | 68.34 | 68.56 | -1.07% | 2,552 | 17,568,078 |
| 2024-01-12 | 70.01 | 70.46 | 69.2 | 69.3 | -1.66% | 2,704 | 18,884,534 |
| 2024-01-11 | 69.22 | 70.78 | 68.65 | 70.47 | +1.82% | 5,016 | 34,991,777 |
| 2024-01-10 | 69.9 | 71 | 68.68 | 69.21 | -1.03% | 3,648 | 25,495,706 |
| 2024-01-09 | 70.7 | 71.89 | 69.18 | 69.93 | -0.04% | 4,638 | 32,694,236 |
| 2024-01-08 | 73.46 | 73.46 | 69.96 | 69.96 | -4.78% | 5,781 | 41,063,843 |
| 2024-01-05 | 75.39 | 75.77 | 72.62 | 73.47 | -2.6% | 4,742 | 35,284,907 |
| 2024-01-04 | 75.8 | 76 | 74.73 | 75.43 | -0.76% | 4,750 | 35,717,168 |
| 2024-01-03 | 76.02 | 76.3 | 74.2 | 76.01 | -0.45% | 6,148 | 46,316,425 |
| 2024-01-02 | 76.6 | 76.97 | 75.02 | 76.35 | -0.13% | 5,807 | 44,146,207 |
| 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：