股票概览
71.17
-0.59%
-0.42
71.75
开盘价
72.61
最高价
70.7
最低价
9,801
成交量
数据更新至: 2024-05-20
技术指标
71.78
MA5 (5日均线)
72.65
MA10 (10日均线)
69.72
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 | 71.75 | 72.61 | 70.7 | 71.17 | -0.59% | 9,801 | 70,096,327 |
| 2024-05-17 | 70.51 | 71.9 | 69.75 | 71.59 | +0.79% | 10,009 | 70,887,738 |
| 2024-05-16 | 72.39 | 72.55 | 70.81 | 71.03 | -1.35% | 9,218 | 65,947,765 |
| 2024-05-15 | 74.79 | 76.98 | 71.82 | 72 | -1.5% | 12,273 | 90,348,659 |
| 2024-05-14 | 74.5 | 75.2 | 72.7 | 73.1 | -2.53% | 16,668 | 122,808,481 |
| 2024-05-13 | 73.18 | 76.99 | 73.01 | 75 | +0.83% | 17,857 | 134,579,677 |
| 2024-05-10 | 74.55 | 75.18 | 73 | 74.38 | -0.19% | 11,320 | 83,837,691 |
| 2024-05-09 | 71.6 | 76.5 | 71.6 | 74.52 | +4.44% | 22,599 | 168,608,261 |
| 2024-05-08 | 72.3 | 73.57 | 71.26 | 71.35 | -1.41% | 12,860 | 92,910,343 |
| 2024-05-07 | 72 | 72.77 | 71.08 | 72.37 | +0.58% | 11,941 | 86,067,520 |
| 2024-05-06 | 70.7 | 72.96 | 70.51 | 71.95 | +3.08% | 15,096 | 108,583,627 |
| 2024-04-30 | 70.86 | 70.9 | 69.62 | 69.8 | -0.44% | 14,802 | 103,929,736 |
| 2024-04-29 | 66.93 | 70.8 | 66.5 | 70.11 | +5.56% | 24,049 | 166,054,875 |
| 2024-04-26 | 64.5 | 66.59 | 63.36 | 66.42 | +2.42% | 17,338 | 113,565,483 |
| 2024-04-25 | 63.79 | 66.36 | 62.82 | 64.85 | +1.33% | 14,587 | 94,798,555 |
| 2024-04-24 | 64.11 | 64.76 | 63.16 | 64 | -0.73% | 13,740 | 87,686,982 |
| 2024-04-23 | 66.46 | 67.2 | 64.41 | 64.47 | -1.5% | 14,273 | 93,385,028 |
| 2024-04-22 | 64.02 | 66.81 | 63.89 | 65.45 | +1.39% | 12,664 | 83,106,398 |
| 2024-04-19 | 66.01 | 66.34 | 64.4 | 64.55 | -2.73% | 14,465 | 93,970,459 |
| 2024-04-18 | 67.38 | 68.19 | 65.6 | 66.36 | -1.67% | 15,712 | 105,294,043 |
| 2024-04-17 | 65.5 | 68.25 | 65.5 | 67.49 | +3.53% | 13,547 | 91,171,637 |
| 2024-04-16 | 69.46 | 69.7 | 65.14 | 65.19 | -5.92% | 18,197 | 120,933,538 |
| 2024-04-15 | 69.88 | 71.88 | 68.89 | 69.29 | -0.83% | 18,370 | 129,173,901 |
| 2024-04-12 | 73.7 | 73.76 | 69.61 | 69.87 | -4.81% | 18,961 | 134,705,087 |
| 2024-04-11 | 73.97 | 74.9 | 72.91 | 73.4 | -1.29% | 13,151 | 96,998,189 |
| 2024-04-10 | 77.2 | 77.2 | 73.79 | 74.36 | -3.59% | 13,610 | 101,951,702 |
| 2024-04-09 | 73.92 | 78.41 | 73.9 | 77.13 | +4.43% | 14,682 | 112,248,705 |
| 2024-04-08 | 78.02 | 78.43 | 73.66 | 73.86 | -5.5% | 14,952 | 112,824,710 |
| 2024-04-03 | 78.76 | 79.9 | 77.82 | 78.16 | -1.4% | 15,064 | 118,802,781 |
| 2024-04-02 | 79.74 | 80.78 | 77.86 | 79.27 | -0.58% | 19,607 | 155,005,938 |
| 2024-04-01 | 73.3 | 79.98 | 73.3 | 79.73 | +8.98% | 27,935 | 215,877,156 |
| 2024-03-29 | 72.4 | 74.31 | 72.36 | 73.16 | +0.41% | 11,659 | 85,546,018 |
| 2024-03-28 | 72.01 | 73.8 | 72.01 | 72.86 | +0.91% | 17,321 | 126,376,579 |
| 2024-03-27 | 76.86 | 76.88 | 72.13 | 72.2 | -6.14% | 19,573 | 144,955,868 |
| 2024-03-26 | 75.55 | 77.57 | 75.07 | 76.92 | +1.37% | 18,319 | 139,971,082 |
| 2024-03-25 | 79.15 | 80.2 | 75.88 | 75.88 | -4.91% | 24,144 | 186,988,784 |
| 2024-03-22 | 84.54 | 85.01 | 79.6 | 79.8 | -6.01% | 23,196 | 188,419,173 |
| 2024-03-21 | 87.55 | 88.38 | 84.8 | 84.9 | -3.38% | 19,305 | 165,659,549 |
| 2024-03-20 | 87.8 | 89.3 | 87.12 | 87.87 | +0.68% | 13,587 | 119,474,512 |
| 2024-03-19 | 89.3 | 90.68 | 87.2 | 87.28 | -2.31% | 14,824 | 131,761,457 |
| 2024-03-18 | 88.4 | 89.67 | 87.8 | 89.34 | +1.81% | 15,021 | 133,197,138 |
| 2024-03-15 | 88.03 | 89.35 | 86.84 | 87.75 | -1.03% | 14,183 | 124,429,468 |
| 2024-03-14 | 89.61 | 90.79 | 87.62 | 88.66 | -1.92% | 16,041 | 142,850,308 |
| 2024-03-13 | 90.23 | 91.88 | 89.54 | 90.4 | -0.18% | 17,639 | 159,537,607 |
| 2024-03-12 | 93.2 | 93.2 | 90.27 | 90.56 | -2.13% | 25,522 | 233,265,061 |
| 2024-03-11 | 87.83 | 93.88 | 87.83 | 92.53 | +5.85% | 42,175 | 382,761,108 |
| 2024-03-08 | 83.24 | 87.42 | 83.24 | 87.42 | +4.49% | 40,469 | 347,397,215 |
| 2024-03-07 | 86.7 | 87.5 | 83.5 | 83.66 | -3.83% | 19,883 | 168,948,154 |
| 2024-03-06 | 83.2 | 88.58 | 83 | 86.99 | +3.4% | 21,126 | 181,764,164 |
| 2024-03-05 | 86.81 | 86.81 | 83.69 | 84.13 | -3.19% | 16,661 | 140,722,440 |
| 2024-03-04 | 87.98 | 89.2 | 86.1 | 86.9 | -0.73% | 14,482 | 126,575,660 |
| 2024-03-01 | 87.12 | 88.2 | 85.49 | 87.54 | +0.75% | 15,237 | 132,584,495 |
| 2024-02-29 | 82.5 | 87.28 | 82.4 | 86.89 | +3.31% | 20,246 | 173,391,593 |
| 2024-02-28 | 89.7 | 93.92 | 84.11 | 84.11 | -5.2% | 31,334 | 282,610,100 |
| 2024-02-27 | 85.94 | 88.72 | 85.01 | 88.72 | +2.74% | 17,714 | 154,086,354 |
| 2024-02-26 | 86.5 | 88 | 84.6 | 86.35 | -1.31% | 20,288 | 175,255,673 |
| 2024-02-23 | 85.9 | 87.8 | 85.52 | 87.5 | +2.7% | 22,607 | 196,087,841 |
| 2024-02-22 | 83.47 | 87.85 | 83.25 | 85.2 | +0.4% | 15,317 | 129,921,758 |
| 2024-02-21 | 82.03 | 86.88 | 81.03 | 84.86 | +2.9% | 21,969 | 186,183,798 |
| 2024-02-20 | 82.87 | 83 | 80.08 | 82.47 | -0.6% | 15,905 | 129,604,839 |
| 2024-02-19 | 84.73 | 84.73 | 82.05 | 82.97 | -3.35% | 17,180 | 143,047,478 |
| 2024-02-08 | 83.98 | 87.78 | 81.31 | 85.85 | +3.19% | 22,842 | 194,452,418 |
| 2024-02-07 | 79.98 | 86.65 | 79.98 | 83.2 | +3.24% | 27,815 | 231,952,946 |
| 2024-02-06 | 70.8 | 80.88 | 68.81 | 80.59 | +11.17% | 25,656 | 190,843,146 |
| 2024-02-05 | 75 | 75.54 | 67.07 | 72.49 | -5.86% | 23,124 | 165,599,859 |
| 2024-02-02 | 80.9 | 81.07 | 72.78 | 77 | -3.56% | 23,363 | 180,162,493 |
| 2024-02-01 | 80.4 | 83.69 | 79.5 | 79.84 | -0.94% | 20,453 | 166,886,462 |
| 2024-01-31 | 86.6 | 86.85 | 80.52 | 80.6 | -6.77% | 20,494 | 171,169,316 |
| 2024-01-30 | 90.39 | 91.65 | 85.8 | 86.45 | -6.26% | 21,629 | 190,179,255 |
| 2024-01-29 | 97.51 | 102.6 | 92.13 | 92.22 | -3.14% | 25,882 | 251,826,410 |
| 2024-01-26 | 97.2 | 99.09 | 95.21 | 95.21 | -2.86% | 15,613 | 151,601,930 |
| 2024-01-25 | 98 | 98.3 | 94.6 | 98.01 | +0.01% | 19,564 | 188,613,778 |
| 2024-01-24 | 101 | 101.94 | 94.35 | 98 | -2.52% | 18,766 | 182,156,169 |
| 2024-01-23 | 99.99 | 104.56 | 98.18 | 100.53 | +0.33% | 16,577 | 168,091,612 |
| 2024-01-22 | 105.12 | 105.74 | 99.5 | 100.2 | -5.72% | 17,453 | 179,557,165 |
| 2024-01-19 | 114.1 | 115.94 | 105.21 | 106.28 | -6.47% | 25,184 | 274,510,129 |
| 2024-01-18 | 114.5 | 117.06 | 108.83 | 113.63 | -2.17% | 25,163 | 285,189,988 |
| 2024-01-17 | 121 | 121 | 116.15 | 116.15 | -5.03% | 13,575 | 160,393,729 |
| 2024-01-16 | 121.41 | 124.18 | 118.01 | 122.3 | -0.16% | 17,879 | 216,484,263 |
| 2024-01-15 | 124 | 125.8 | 120.18 | 122.5 | -2.78% | 18,358 | 225,597,505 |
| 2024-01-12 | 126.2 | 132.47 | 125.51 | 126 | -1.11% | 27,652 | 358,128,160 |
| 2024-01-11 | 123.58 | 129.99 | 123.08 | 127.41 | +2.81% | 27,255 | 345,445,934 |
| 2024-01-10 | 117.03 | 128.8 | 116.3 | 123.93 | +4.44% | 29,975 | 371,143,698 |
| 2024-01-09 | 119.67 | 123.12 | 113.02 | 118.66 | -1.92% | 22,218 | 261,729,797 |
| 2024-01-08 | 120.1 | 124 | 117.85 | 120.98 | -0.1% | 12,360 | 150,319,596 |
| 2024-01-05 | 121.78 | 126.2 | 120.13 | 121.1 | -2.41% | 17,259 | 212,558,871 |
| 2024-01-04 | 120.1 | 125.55 | 117.5 | 124.09 | +3.05% | 21,334 | 260,354,999 |
| 2024-01-03 | 119.6 | 123.58 | 119.02 | 120.42 | +0.48% | 13,493 | 163,156,307 |
| 2024-01-02 | 123.25 | 123.31 | 119.6 | 119.84 | -2.08% | 14,014 | 169,628,544 |
| 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：