股票概览
73.39
-0.6%
-0.44
73.6
开盘价
74.47
最高价
72.5
最低价
4,694
成交量
数据更新至: 2024-05-20
技术指标
74.54
MA5 (5日均线)
78.38
MA10 (10日均线)
78.76
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 | 73.6 | 74.47 | 72.5 | 73.39 | -0.6% | 4,694 | 34,380,301 |
| 2024-05-17 | 74.01 | 75.5 | 72.7 | 73.83 | -0.98% | 6,390 | 47,161,344 |
| 2024-05-16 | 76.14 | 76.14 | 73.52 | 74.56 | +0.23% | 4,478 | 33,209,634 |
| 2024-05-15 | 76.02 | 76.02 | 73.8 | 74.39 | -2.81% | 4,962 | 36,909,543 |
| 2024-05-14 | 76.65 | 78.2 | 75.1 | 76.54 | -0.07% | 6,687 | 50,956,787 |
| 2024-05-13 | 80.98 | 81 | 76.3 | 76.59 | -4.45% | 7,413 | 57,637,111 |
| 2024-05-10 | 84.8 | 84.8 | 79.29 | 80.16 | -5.47% | 9,046 | 73,455,678 |
| 2024-05-09 | 84 | 85.46 | 83.4 | 84.8 | -0.24% | 5,591 | 47,188,211 |
| 2024-05-08 | 83.9 | 86.66 | 82.88 | 85 | +0.59% | 6,655 | 56,280,894 |
| 2024-05-07 | 84.15 | 84.88 | 83 | 84.5 | +0.42% | 3,657 | 30,688,774 |
| 2024-05-06 | 81 | 84.26 | 80.65 | 84.15 | +5.12% | 7,851 | 64,746,617 |
| 2024-04-30 | 80.24 | 82.16 | 78.2 | 80.05 | -4.13% | 8,691 | 69,433,026 |
| 2024-04-29 | 81.39 | 85.7 | 81.3 | 83.5 | +1.46% | 6,715 | 55,855,547 |
| 2024-04-26 | 78.45 | 83.01 | 78.32 | 82.3 | +4.97% | 6,186 | 50,229,840 |
| 2024-04-25 | 77.99 | 80.2 | 77 | 78.4 | +0.13% | 4,144 | 32,612,637 |
| 2024-04-24 | 75 | 78.47 | 74 | 78.3 | +3.45% | 6,343 | 48,813,118 |
| 2024-04-23 | 76.16 | 77.92 | 73.1 | 75.69 | +0.81% | 5,873 | 44,424,301 |
| 2024-04-22 | 73.77 | 76.48 | 72.5 | 75.08 | +0.55% | 4,146 | 30,992,707 |
| 2024-04-19 | 78.53 | 79 | 74 | 74.67 | -5.78% | 8,761 | 66,483,315 |
| 2024-04-18 | 78.87 | 81.71 | 75.56 | 79.25 | +0.83% | 7,602 | 59,776,407 |
| 2024-04-17 | 80.11 | 81.86 | 76.51 | 78.6 | -0.61% | 7,527 | 59,514,701 |
| 2024-04-16 | 82.12 | 83.13 | 76 | 79.08 | -4.57% | 9,532 | 75,317,591 |
| 2024-04-15 | 86 | 88.02 | 81.92 | 82.87 | -2.18% | 8,166 | 69,536,100 |
| 2024-04-12 | 87 | 87.28 | 83.99 | 84.72 | -3.34% | 7,905 | 67,380,982 |
| 2024-04-11 | 89.5 | 92.43 | 86.97 | 87.65 | -2.12% | 13,458 | 119,989,432 |
| 2024-04-10 | 88.21 | 91.88 | 87.56 | 89.55 | +4.76% | 19,940 | 179,117,529 |
| 2024-04-09 | 74.5 | 85.48 | 73.23 | 85.48 | +20.01% | 14,193 | 113,085,824 |
| 2024-04-08 | 73.2 | 73.76 | 71.21 | 71.23 | -3.43% | 3,156 | 22,812,937 |
| 2024-04-03 | 76 | 76.26 | 73.56 | 73.76 | -2.92% | 2,588 | 19,257,255 |
| 2024-04-02 | 76.53 | 77.2 | 75 | 75.98 | -0.54% | 2,937 | 22,315,251 |
| 2024-04-01 | 74.88 | 77 | 74.32 | 76.39 | +3.38% | 3,800 | 28,790,272 |
| 2024-03-29 | 72.86 | 74.41 | 72.35 | 73.89 | +1.23% | 2,065 | 15,186,218 |
| 2024-03-28 | 72.26 | 74.36 | 71.1 | 72.99 | +1.02% | 4,184 | 30,600,849 |
| 2024-03-27 | 75.54 | 76.8 | 72 | 72.25 | -4.75% | 5,071 | 37,704,402 |
| 2024-03-26 | 76.1 | 76.69 | 74.22 | 75.85 | -0.33% | 3,144 | 23,728,728 |
| 2024-03-25 | 79.54 | 79.55 | 76.1 | 76.1 | -1.84% | 3,134 | 24,499,781 |
| 2024-03-22 | 81 | 81 | 77.08 | 77.53 | -3.73% | 3,343 | 26,162,609 |
| 2024-03-21 | 82.18 | 83 | 80 | 80.53 | -1.37% | 3,266 | 26,514,967 |
| 2024-03-20 | 81.51 | 82.33 | 80.28 | 81.65 | +0.17% | 5,113 | 41,577,425 |
| 2024-03-19 | 84.72 | 85.95 | 81.47 | 81.51 | -4.27% | 5,180 | 42,963,548 |
| 2024-03-18 | 82.5 | 85.29 | 80.72 | 85.15 | +3.43% | 5,025 | 41,802,364 |
| 2024-03-15 | 84.52 | 86.36 | 80.13 | 82.33 | -3.52% | 7,447 | 61,691,927 |
| 2024-03-14 | 86.3 | 88.33 | 84.5 | 85.33 | +3.21% | 10,237 | 88,303,534 |
| 2024-03-13 | 82.91 | 83.14 | 81.5 | 82.68 | -0.02% | 3,728 | 30,725,532 |
| 2024-03-12 | 82.97 | 84.2 | 80.64 | 82.7 | +2.55% | 6,851 | 56,524,638 |
| 2024-03-11 | 75.15 | 80.88 | 75.15 | 80.64 | +6.99% | 6,718 | 52,806,790 |
| 2024-03-08 | 76.61 | 77.61 | 74.5 | 75.37 | -0.95% | 4,004 | 30,204,845 |
| 2024-03-07 | 80 | 80 | 75.77 | 76.09 | -4.95% | 5,355 | 41,534,247 |
| 2024-03-06 | 80.65 | 81.37 | 78.23 | 80.05 | -0.58% | 3,823 | 30,476,054 |
| 2024-03-05 | 83.05 | 83.05 | 80.01 | 80.52 | -4.13% | 5,812 | 46,938,839 |
| 2024-03-04 | 83.2 | 87.26 | 82.21 | 83.99 | +0.95% | 6,131 | 51,878,241 |
| 2024-03-01 | 84.01 | 84.66 | 82.2 | 83.2 | -1.68% | 5,104 | 42,348,239 |
| 2024-02-29 | 81.86 | 84.62 | 80.8 | 84.62 | +1.5% | 8,447 | 69,547,156 |
| 2024-02-28 | 82.75 | 87.03 | 82.03 | 83.37 | +0.24% | 14,248 | 120,789,522 |
| 2024-02-27 | 80.97 | 83.17 | 79.76 | 83.17 | +1.95% | 6,869 | 55,540,400 |
| 2024-02-26 | 78 | 84 | 78 | 81.58 | +2.81% | 6,455 | 52,293,032 |
| 2024-02-23 | 78.2 | 79.49 | 77.03 | 79.35 | +0.51% | 4,466 | 35,048,144 |
| 2024-02-22 | 77 | 79.3 | 76.72 | 78.95 | +1.53% | 5,054 | 39,280,640 |
| 2024-02-21 | 75 | 81.1 | 74 | 77.76 | +2.45% | 7,005 | 54,778,615 |
| 2024-02-20 | 75.2 | 76.7 | 74.07 | 75.9 | +0.37% | 6,266 | 47,306,826 |
| 2024-02-19 | 80 | 80 | 74.8 | 75.62 | -3.99% | 9,081 | 69,315,029 |
| 2024-02-08 | 71.05 | 80.18 | 71.05 | 78.76 | +8.04% | 9,934 | 76,669,562 |
| 2024-02-07 | 69.75 | 75.43 | 69.3 | 72.9 | +4.02% | 10,761 | 78,498,148 |
| 2024-02-06 | 62.51 | 71.86 | 60.71 | 70.08 | +10.69% | 10,891 | 71,754,041 |
| 2024-02-05 | 69.99 | 69.99 | 62.15 | 63.31 | -8.07% | 10,235 | 66,541,469 |
| 2024-02-02 | 73.9 | 74.77 | 65.58 | 68.87 | -6.78% | 9,882 | 68,925,447 |
| 2024-02-01 | 72.01 | 76.54 | 70.68 | 73.88 | +2.57% | 5,500 | 40,819,559 |
| 2024-01-31 | 76.61 | 76.85 | 72.03 | 72.03 | -6.47% | 5,347 | 39,727,575 |
| 2024-01-30 | 80 | 80.9 | 76.95 | 77.01 | -3.48% | 3,741 | 29,450,164 |
| 2024-01-29 | 82.59 | 84 | 79.23 | 79.79 | -1.87% | 5,007 | 40,664,056 |
| 2024-01-26 | 86.4 | 87.77 | 80.88 | 81.31 | -6.07% | 9,278 | 77,100,060 |
| 2024-01-25 | 85.59 | 87.88 | 83.76 | 86.56 | +1.05% | 6,191 | 52,884,082 |
| 2024-01-24 | 88.2 | 88.79 | 82.22 | 85.66 | -2.14% | 5,319 | 44,916,815 |
| 2024-01-23 | 87.05 | 88.39 | 85.13 | 87.53 | +0.55% | 3,370 | 29,317,361 |
| 2024-01-22 | 93.03 | 93.09 | 86.52 | 87.05 | -7.23% | 4,074 | 36,513,061 |
| 2024-01-19 | 94.38 | 96.54 | 93.66 | 93.83 | -0.18% | 2,349 | 22,234,456 |
| 2024-01-18 | 93.99 | 94.98 | 91.53 | 94 | +0.4% | 3,790 | 35,255,488 |
| 2024-01-17 | 99.19 | 99.19 | 93.63 | 93.63 | -5.69% | 5,414 | 51,746,309 |
| 2024-01-16 | 100.22 | 101.63 | 97.54 | 99.28 | -0.98% | 2,916 | 28,928,893 |
| 2024-01-15 | 98.98 | 101.17 | 97.7 | 100.26 | +1.19% | 2,961 | 29,597,196 |
| 2024-01-12 | 101 | 101.3 | 98.98 | 99.08 | -2.53% | 3,151 | 31,527,956 |
| 2024-01-11 | 99.4 | 102.4 | 96.3 | 101.65 | +4.09% | 4,750 | 47,408,365 |
| 2024-01-10 | 98 | 99.08 | 96.05 | 97.66 | -0.07% | 3,322 | 32,518,414 |
| 2024-01-09 | 97 | 100.96 | 95.98 | 97.73 | +0.75% | 3,105 | 30,577,575 |
| 2024-01-08 | 99.5 | 99.89 | 96.63 | 97 | -2.51% | 3,205 | 31,372,589 |
| 2024-01-05 | 100.05 | 101.19 | 98.03 | 99.5 | -0.5% | 4,383 | 43,659,518 |
| 2024-01-04 | 103.15 | 103.15 | 99.8 | 100 | -2.93% | 5,377 | 54,184,570 |
| 2024-01-03 | 104.53 | 106.33 | 102.58 | 103.02 | -1.92% | 3,871 | 40,160,337 |
| 2024-01-02 | 106.8 | 107.47 | 103.38 | 105.04 | -1.28% | 4,612 | 48,627,330 |
| 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：