股票概览
74.68
-1.13%
-0.85
75.53
开盘价
76.68
最高价
74.4
最低价
7,420
成交量
数据更新至: 2024-05-20
技术指标
74.83
MA5 (5日均线)
76.04
MA10 (10日均线)
73.60
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 | 75.53 | 76.68 | 74.4 | 74.68 | -1.13% | 7,420 | 55,905,392 |
| 2024-05-17 | 75.18 | 75.53 | 73.94 | 75.53 | +2.1% | 4,740 | 35,541,360 |
| 2024-05-16 | 74.58 | 75.38 | 73.88 | 73.98 | -0.78% | 4,598 | 34,286,889 |
| 2024-05-15 | 75 | 76.01 | 74.18 | 74.56 | -1.09% | 5,142 | 38,550,027 |
| 2024-05-14 | 76.59 | 77.38 | 74.85 | 75.38 | -1.58% | 10,040 | 75,948,870 |
| 2024-05-13 | 77.16 | 78.68 | 75.73 | 76.59 | -1.54% | 8,417 | 64,655,421 |
| 2024-05-10 | 78.43 | 78.7 | 77.06 | 77.79 | -0.78% | 5,865 | 45,710,702 |
| 2024-05-09 | 76.58 | 78.6 | 76.24 | 78.4 | +1.62% | 10,549 | 81,987,440 |
| 2024-05-08 | 76.44 | 77.77 | 75.69 | 77.15 | +1.11% | 8,508 | 65,295,860 |
| 2024-05-07 | 74.13 | 77 | 73.24 | 76.3 | +2.42% | 8,818 | 66,899,890 |
| 2024-05-06 | 73.73 | 74.88 | 72.77 | 74.5 | +1.57% | 9,496 | 70,276,880 |
| 2024-04-30 | 73.7 | 74.28 | 73.2 | 73.35 | -0.45% | 7,010 | 51,661,006 |
| 2024-04-29 | 72.42 | 73.89 | 71.51 | 73.68 | +1.89% | 11,046 | 80,739,074 |
| 2024-04-26 | 68.15 | 72.88 | 68.15 | 72.31 | +1.13% | 7,643 | 55,201,649 |
| 2024-04-25 | 71.2 | 72.16 | 70.63 | 71.5 | +0.14% | 6,555 | 46,853,372 |
| 2024-04-24 | 69.66 | 71.58 | 69.36 | 71.4 | +1.12% | 8,222 | 57,909,226 |
| 2024-04-23 | 70.7 | 73 | 69.89 | 70.61 | -0.13% | 7,726 | 54,916,851 |
| 2024-04-22 | 67.42 | 71.96 | 66.2 | 70.7 | +6.3% | 12,038 | 84,215,503 |
| 2024-04-19 | 68.14 | 68.29 | 66.12 | 66.51 | -0.95% | 3,641 | 24,318,841 |
| 2024-04-18 | 67.02 | 68.35 | 65.59 | 67.15 | +1.13% | 4,730 | 31,889,502 |
| 2024-04-17 | 64.69 | 66.8 | 64.39 | 66.4 | +2.63% | 3,861 | 25,499,539 |
| 2024-04-16 | 66.51 | 67.35 | 64.56 | 64.7 | -3.59% | 6,002 | 39,422,688 |
| 2024-04-15 | 65.59 | 67.92 | 65.59 | 67.11 | +1.79% | 6,152 | 41,147,421 |
| 2024-04-12 | 65.98 | 66.7 | 65.38 | 65.93 | +0.14% | 3,370 | 22,235,673 |
| 2024-04-11 | 65.65 | 66.8 | 65.31 | 65.84 | +0.09% | 3,146 | 20,797,805 |
| 2024-04-10 | 67.04 | 67.08 | 65.6 | 65.78 | -1.64% | 3,817 | 25,204,541 |
| 2024-04-09 | 66.8 | 67.2 | 65.35 | 66.88 | +1.77% | 3,449 | 22,962,205 |
| 2024-04-08 | 67.15 | 67.34 | 65.68 | 65.72 | -2.9% | 4,014 | 26,671,851 |
| 2024-04-03 | 68.67 | 69.54 | 67.68 | 67.68 | -2.03% | 4,170 | 28,395,029 |
| 2024-04-02 | 69.92 | 70.97 | 68.1 | 69.08 | -1.19% | 3,742 | 25,761,213 |
| 2024-04-01 | 70.16 | 71.99 | 69.01 | 69.91 | +1.32% | 6,098 | 42,913,643 |
| 2024-03-29 | 67.08 | 69.3 | 67.08 | 69 | +2.57% | 6,185 | 42,358,820 |
| 2024-03-28 | 64.6 | 68.37 | 64.49 | 67.27 | +3.24% | 7,355 | 49,407,763 |
| 2024-03-27 | 66.8 | 66.81 | 65 | 65.16 | -2.96% | 5,111 | 33,544,074 |
| 2024-03-26 | 67.95 | 68.49 | 66.25 | 67.15 | -1.47% | 6,448 | 43,399,983 |
| 2024-03-25 | 70.52 | 70.99 | 67.67 | 68.15 | -4.03% | 10,420 | 71,846,405 |
| 2024-03-22 | 71.9 | 71.95 | 70.67 | 71.01 | -1.24% | 5,369 | 38,173,675 |
| 2024-03-21 | 72.62 | 72.96 | 70.88 | 71.9 | -0.92% | 6,935 | 49,905,016 |
| 2024-03-20 | 71.63 | 74.28 | 71.61 | 72.57 | +0.76% | 8,369 | 60,903,319 |
| 2024-03-19 | 71.94 | 73.8 | 71.66 | 72.02 | -0.06% | 8,356 | 60,531,206 |
| 2024-03-18 | 73 | 73.89 | 71.5 | 72.06 | -0.55% | 9,632 | 69,557,653 |
| 2024-03-15 | 71.16 | 72.46 | 69.94 | 72.46 | +2.42% | 15,141 | 108,488,204 |
| 2024-03-14 | 71.89 | 71.89 | 70 | 70.75 | -1.65% | 7,321 | 51,900,463 |
| 2024-03-13 | 72.4 | 72.9 | 71.1 | 71.94 | -0.07% | 8,980 | 64,486,486 |
| 2024-03-12 | 70.07 | 72.68 | 69.76 | 71.99 | +2.98% | 10,981 | 78,640,917 |
| 2024-03-11 | 70.16 | 70.3 | 69.07 | 69.91 | -0.27% | 7,718 | 53,805,716 |
| 2024-03-08 | 68.71 | 70.3 | 68.51 | 70.1 | +1.82% | 5,315 | 37,080,938 |
| 2024-03-07 | 70.93 | 71.28 | 68.65 | 68.85 | -2.13% | 7,253 | 50,656,313 |
| 2024-03-06 | 71.3 | 71.37 | 69.33 | 70.35 | -0.64% | 5,760 | 40,501,962 |
| 2024-03-05 | 71.93 | 72.54 | 70.44 | 70.8 | -2.02% | 7,652 | 54,608,208 |
| 2024-03-04 | 72.54 | 73.11 | 71.41 | 72.26 | -0.93% | 6,661 | 48,226,714 |
| 2024-03-01 | 70.95 | 72.95 | 70.69 | 72.94 | +2.8% | 8,776 | 63,307,907 |
| 2024-02-29 | 67.97 | 71.98 | 67.49 | 70.95 | +2.92% | 9,618 | 67,743,230 |
| 2024-02-28 | 71.31 | 73.5 | 68.7 | 68.94 | -3.04% | 12,640 | 89,561,711 |
| 2024-02-27 | 70 | 71.18 | 68.39 | 71.1 | +2.85% | 8,787 | 61,507,812 |
| 2024-02-26 | 68.8 | 70.8 | 68.08 | 69.13 | +0.33% | 8,338 | 58,054,263 |
| 2024-02-23 | 67.74 | 69.79 | 65.99 | 68.9 | +1.8% | 12,754 | 86,264,059 |
| 2024-02-22 | 67 | 68.73 | 66.11 | 67.68 | +2.3% | 8,555 | 57,504,230 |
| 2024-02-21 | 64.02 | 69 | 63.23 | 66.16 | +2.04% | 12,597 | 83,727,094 |
| 2024-02-20 | 63.89 | 65 | 62.01 | 64.84 | +0.03% | 11,012 | 69,911,394 |
| 2024-02-19 | 66.55 | 66.99 | 63 | 64.82 | +0.03% | 11,748 | 75,601,840 |
| 2024-02-08 | 61.4 | 68.48 | 61.4 | 64.8 | +5.93% | 16,765 | 110,304,377 |
| 2024-02-07 | 56.05 | 62 | 55.56 | 61.17 | +10.12% | 19,740 | 118,688,803 |
| 2024-02-06 | 51.99 | 55.68 | 50.87 | 55.55 | +4.26% | 13,837 | 74,114,322 |
| 2024-02-05 | 55 | 55 | 50.65 | 53.28 | -3.97% | 22,221 | 116,929,766 |
| 2024-02-02 | 58.8 | 59.26 | 53.57 | 55.48 | -5.65% | 17,958 | 101,335,925 |
| 2024-02-01 | 59.88 | 61.16 | 58.5 | 58.8 | -1.8% | 8,661 | 51,478,510 |
| 2024-01-31 | 61.19 | 62.54 | 59.55 | 59.88 | -3.5% | 9,212 | 55,711,941 |
| 2024-01-30 | 62.41 | 64.79 | 61.78 | 62.05 | -1.57% | 7,774 | 49,207,075 |
| 2024-01-29 | 64.49 | 66.43 | 63.04 | 63.04 | -2.13% | 7,700 | 49,591,617 |
| 2024-01-26 | 66.8 | 66.88 | 63.81 | 64.41 | -4.01% | 8,244 | 53,699,011 |
| 2024-01-25 | 63.36 | 67.37 | 63.2 | 67.1 | +4.89% | 11,034 | 72,944,829 |
| 2024-01-24 | 64.55 | 64.95 | 61.09 | 63.97 | -0.3% | 8,419 | 52,990,638 |
| 2024-01-23 | 63.3 | 65.4 | 63 | 64.16 | +0.82% | 9,672 | 62,076,018 |
| 2024-01-22 | 69.1 | 69.76 | 62.79 | 63.64 | -7.71% | 11,232 | 73,942,165 |
| 2024-01-19 | 70.69 | 70.96 | 68.96 | 68.96 | -2.6% | 5,443 | 37,946,931 |
| 2024-01-18 | 68.27 | 71.39 | 66.89 | 70.8 | +3.71% | 10,492 | 72,323,514 |
| 2024-01-17 | 70.22 | 71.2 | 68.27 | 68.27 | -3.78% | 5,486 | 37,997,334 |
| 2024-01-16 | 72.02 | 72.02 | 69.68 | 70.95 | -1.42% | 7,122 | 50,202,953 |
| 2024-01-15 | 69.33 | 72.3 | 68.86 | 71.97 | +3.55% | 9,849 | 70,144,089 |
| 2024-01-12 | 69.99 | 70.99 | 69.05 | 69.5 | -3.2% | 8,886 | 62,332,989 |
| 2024-01-11 | 70.8 | 72.44 | 66.87 | 71.8 | +1.13% | 18,185 | 125,612,570 |
| 2024-01-10 | 71.88 | 72.42 | 70.89 | 71 | -2.06% | 5,967 | 42,556,623 |
| 2024-01-09 | 75.29 | 75.98 | 72 | 72.49 | -3.72% | 6,266 | 46,094,234 |
| 2024-01-08 | 77.05 | 77.05 | 74.8 | 75.29 | -2.22% | 3,682 | 27,815,302 |
| 2024-01-05 | 78 | 78.42 | 76.04 | 77 | -1.72% | 5,288 | 40,638,325 |
| 2024-01-04 | 79.99 | 79.99 | 77.68 | 78.35 | -1.45% | 3,700 | 29,032,537 |
| 2024-01-03 | 81 | 81 | 79.33 | 79.5 | -1.83% | 4,971 | 39,715,171 |
| 2024-01-02 | 79.79 | 81.98 | 79.25 | 80.98 | +1.82% | 7,479 | 60,573,071 |
| 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：