股票概览
75.54
+1.59%
+1.18
74
开盘价
75.7
最高价
73.51
最低价
3,738
成交量
数据更新至: 2024-05-20
技术指标
74.01
MA5 (5日均线)
74.43
MA10 (10日均线)
71.75
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 | 74 | 75.7 | 73.51 | 75.54 | +1.59% | 3,738 | 28,041,724 |
| 2024-05-17 | 73.55 | 74.36 | 72.73 | 74.36 | +1.77% | 3,706 | 27,284,214 |
| 2024-05-16 | 73 | 73.92 | 72 | 73.07 | +0.08% | 4,505 | 32,957,130 |
| 2024-05-15 | 74.09 | 74.4 | 72.72 | 73.01 | -1.43% | 4,535 | 33,213,052 |
| 2024-05-14 | 73.88 | 74.59 | 73.38 | 74.07 | +0.11% | 3,036 | 22,482,171 |
| 2024-05-13 | 74.29 | 75.41 | 73.35 | 73.99 | -1.35% | 6,223 | 45,943,257 |
| 2024-05-10 | 75.49 | 75.98 | 74.9 | 75 | -0.5% | 5,429 | 40,917,080 |
| 2024-05-09 | 75.14 | 75.5 | 74.5 | 75.38 | +0.43% | 2,716 | 20,359,171 |
| 2024-05-08 | 74.5 | 75.69 | 73.5 | 75.06 | +0.27% | 4,489 | 33,570,428 |
| 2024-05-07 | 73.8 | 75.3 | 73 | 74.86 | +1.71% | 5,422 | 40,238,863 |
| 2024-05-06 | 74 | 74.29 | 72.65 | 73.6 | +0.22% | 4,430 | 32,519,810 |
| 2024-04-30 | 73.12 | 74.38 | 73 | 73.44 | -0.3% | 5,192 | 38,199,667 |
| 2024-04-29 | 69.6 | 74.79 | 69.5 | 73.66 | +7.61% | 11,583 | 84,681,799 |
| 2024-04-26 | 67.17 | 68.66 | 67.01 | 68.45 | +1.56% | 5,987 | 40,788,853 |
| 2024-04-25 | 66.44 | 67.66 | 66.05 | 67.4 | +1.26% | 5,411 | 36,223,661 |
| 2024-04-24 | 66.55 | 66.79 | 66.01 | 66.56 | +0.02% | 1,587 | 10,537,347 |
| 2024-04-23 | 66.85 | 67 | 65.6 | 66.55 | +0.02% | 1,738 | 11,538,577 |
| 2024-04-22 | 66.31 | 67.55 | 66.12 | 66.54 | +0.17% | 2,662 | 17,774,538 |
| 2024-04-19 | 67.96 | 68.87 | 66.09 | 66.43 | -2.24% | 4,034 | 27,171,853 |
| 2024-04-18 | 67.5 | 69.32 | 66.5 | 67.95 | +1.4% | 7,506 | 51,273,161 |
| 2024-04-17 | 65.55 | 67.81 | 65 | 67.01 | +3.08% | 6,295 | 42,060,094 |
| 2024-04-16 | 65.86 | 66.5 | 65.01 | 65.01 | -2.21% | 5,181 | 33,962,452 |
| 2024-04-15 | 67.16 | 67.97 | 65.1 | 66.48 | -1.95% | 6,908 | 45,941,872 |
| 2024-04-12 | 68.5 | 68.92 | 67.8 | 67.8 | -0.88% | 4,616 | 31,443,337 |
| 2024-04-11 | 68.66 | 69.86 | 67.8 | 68.4 | -0.9% | 8,704 | 60,014,056 |
| 2024-04-10 | 68.99 | 69.59 | 68 | 69.02 | -0.48% | 4,901 | 33,663,183 |
| 2024-04-09 | 68.06 | 69.9 | 67.42 | 69.35 | +1.9% | 8,432 | 58,266,816 |
| 2024-04-08 | 68.82 | 69.38 | 67.61 | 68.06 | -1.1% | 5,145 | 35,238,755 |
| 2024-04-03 | 69 | 69.49 | 68.16 | 68.82 | +0.01% | 4,477 | 30,822,831 |
| 2024-04-02 | 67.8 | 69.96 | 67.03 | 68.81 | +0.72% | 5,542 | 38,086,560 |
| 2024-04-01 | 68.48 | 68.98 | 67.28 | 68.32 | +0.4% | 3,234 | 22,062,590 |
| 2024-03-29 | 66.15 | 68.51 | 65.68 | 68.05 | +2.87% | 6,230 | 42,007,459 |
| 2024-03-28 | 65.01 | 66.84 | 64.72 | 66.15 | +1.38% | 4,098 | 26,998,034 |
| 2024-03-27 | 66.53 | 66.56 | 65.23 | 65.25 | -1.7% | 4,410 | 28,998,164 |
| 2024-03-26 | 66.36 | 67 | 65.2 | 66.38 | -0.18% | 6,104 | 40,328,746 |
| 2024-03-25 | 67.42 | 67.58 | 64.9 | 66.5 | -1.8% | 11,225 | 74,675,949 |
| 2024-03-22 | 67.49 | 68.25 | 67.07 | 67.72 | +0.12% | 9,559 | 64,675,185 |
| 2024-03-21 | 66.97 | 68.6 | 66.45 | 67.64 | +1.84% | 11,619 | 78,714,360 |
| 2024-03-20 | 63.85 | 66.96 | 63.85 | 66.42 | +4.03% | 15,277 | 100,694,140 |
| 2024-03-19 | 64.28 | 64.88 | 63.22 | 63.85 | -0.75% | 7,987 | 51,054,891 |
| 2024-03-18 | 57.42 | 66.49 | 57.4 | 64.33 | +11.98% | 20,895 | 128,328,147 |
| 2024-03-15 | 57.74 | 58.5 | 56.88 | 57.45 | -0.49% | 6,067 | 34,846,269 |
| 2024-03-14 | 56.97 | 58.88 | 56.5 | 57.73 | +2.09% | 8,994 | 52,089,008 |
| 2024-03-13 | 56.99 | 57 | 56.27 | 56.55 | -0.53% | 3,670 | 20,781,482 |
| 2024-03-12 | 56.8 | 57.2 | 56.09 | 56.85 | +0.6% | 4,337 | 24,601,515 |
| 2024-03-11 | 55.8 | 56.78 | 55.8 | 56.51 | +0.93% | 3,702 | 20,828,510 |
| 2024-03-08 | 56.26 | 56.9 | 55.82 | 55.99 | -0.5% | 5,280 | 29,600,116 |
| 2024-03-07 | 56.99 | 57.99 | 56.01 | 56.27 | -1.26% | 5,079 | 28,735,447 |
| 2024-03-06 | 57.29 | 58.18 | 56.82 | 56.99 | -0.16% | 4,533 | 26,012,934 |
| 2024-03-05 | 57.3 | 57.9 | 56.59 | 57.08 | -1.28% | 6,005 | 34,262,890 |
| 2024-03-04 | 57.3 | 58.5 | 56.81 | 57.82 | +1.8% | 4,838 | 27,891,685 |
| 2024-03-01 | 59 | 59 | 56.5 | 56.8 | -2.61% | 8,766 | 50,268,105 |
| 2024-02-29 | 57.03 | 58.68 | 57 | 58.32 | +2.26% | 7,667 | 44,395,766 |
| 2024-02-28 | 60.24 | 61.36 | 56.99 | 57.03 | -5.38% | 16,283 | 96,010,550 |
| 2024-02-27 | 56.4 | 60.7 | 56.4 | 60.27 | +6.86% | 22,721 | 134,840,496 |
| 2024-02-26 | 53.04 | 56.86 | 52.5 | 56.4 | +6.29% | 15,161 | 83,406,340 |
| 2024-02-23 | 54.33 | 54.47 | 52.73 | 53.06 | -2.21% | 9,600 | 51,101,895 |
| 2024-02-22 | 54.99 | 55 | 54.01 | 54.26 | -1.33% | 7,916 | 42,952,222 |
| 2024-02-21 | 54.55 | 55.68 | 53.73 | 54.99 | +0.59% | 10,601 | 58,294,256 |
| 2024-02-20 | 54.28 | 55.19 | 53.62 | 54.67 | +0.68% | 6,632 | 36,012,695 |
| 2024-02-19 | 53.17 | 55 | 52.88 | 54.3 | +2.11% | 8,103 | 43,894,552 |
| 2024-02-08 | 52.7 | 53.39 | 50.01 | 53.18 | +3.36% | 7,681 | 39,857,545 |
| 2024-02-07 | 53.1 | 53.11 | 51.16 | 51.45 | -3.47% | 6,305 | 32,781,380 |
| 2024-02-06 | 52.6 | 53.98 | 49.02 | 53.3 | +0.57% | 8,227 | 42,737,371 |
| 2024-02-05 | 54.5 | 54.99 | 50.03 | 53 | -3.11% | 8,001 | 42,168,156 |
| 2024-02-02 | 54.76 | 55.1 | 52.62 | 54.7 | +0.04% | 9,122 | 49,311,503 |
| 2024-02-01 | 54 | 55.98 | 53.68 | 54.68 | +0.42% | 9,052 | 49,584,430 |
| 2024-01-31 | 55.55 | 56.4 | 53.84 | 54.45 | -2.07% | 8,895 | 48,893,431 |
| 2024-01-30 | 56.1 | 57.15 | 55.19 | 55.6 | -1.1% | 10,191 | 57,068,037 |
| 2024-01-29 | 54.96 | 57.68 | 53.45 | 56.22 | +2.14% | 16,445 | 91,796,087 |
| 2024-01-26 | 54.43 | 55.92 | 53.63 | 55.04 | +1.38% | 8,758 | 48,210,982 |
| 2024-01-25 | 52.29 | 55.47 | 52.15 | 54.29 | +3.47% | 8,013 | 43,641,325 |
| 2024-01-24 | 52.84 | 53.69 | 51.6 | 52.47 | -0.68% | 4,639 | 24,241,814 |
| 2024-01-23 | 53.54 | 53.9 | 51.56 | 52.83 | -0.51% | 7,533 | 39,764,463 |
| 2024-01-22 | 52.81 | 54.43 | 52.01 | 53.1 | +0.3% | 10,027 | 53,794,499 |
| 2024-01-19 | 50.88 | 53.47 | 50.28 | 52.94 | +3.8% | 7,030 | 36,699,318 |
| 2024-01-18 | 52.01 | 52.01 | 50.1 | 51 | -1.92% | 3,700 | 18,763,098 |
| 2024-01-17 | 54 | 54.3 | 52 | 52 | -1.87% | 3,594 | 19,035,023 |
| 2024-01-16 | 54 | 54.22 | 52.32 | 52.99 | -1.8% | 2,704 | 14,357,549 |
| 2024-01-15 | 53.41 | 54.3 | 52.98 | 53.96 | +0.63% | 2,280 | 12,241,064 |
| 2024-01-12 | 53.92 | 54.55 | 53.62 | 53.62 | -0.35% | 3,208 | 17,355,406 |
| 2024-01-11 | 52.75 | 53.95 | 52.35 | 53.81 | +2.09% | 4,398 | 23,443,005 |
| 2024-01-10 | 53.5 | 54 | 52.7 | 52.71 | -2.1% | 3,184 | 16,928,693 |
| 2024-01-09 | 53.6 | 54.94 | 53.25 | 53.84 | +0.62% | 3,708 | 20,085,452 |
| 2024-01-08 | 55.08 | 55.35 | 53.51 | 53.51 | -2.85% | 4,340 | 23,537,132 |
| 2024-01-05 | 55.93 | 56.18 | 54 | 55.08 | -1.57% | 10,715 | 59,075,062 |
| 2024-01-04 | 54.41 | 56.13 | 54.06 | 55.96 | +2.3% | 8,102 | 44,892,233 |
| 2024-01-03 | 54.92 | 56.13 | 54.37 | 54.7 | -0.38% | 3,449 | 18,920,724 |
| 2024-01-02 | 54.56 | 56.16 | 54.23 | 54.91 | +0.64% | 5,120 | 28,322,893 |
| 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：