股票概览
65.71
-0.68%
-0.45
65.97
开盘价
67.19
最高价
65
最低价
9,540
成交量
数据更新至: 2024-05-20
技术指标
65.05
MA5 (5日均线)
66.06
MA10 (10日均线)
66.13
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 | 65.97 | 67.19 | 65 | 65.71 | -0.68% | 9,540 | 62,994,483 |
| 2024-05-17 | 65.13 | 66.28 | 64.22 | 66.16 | +1.35% | 9,208 | 60,337,689 |
| 2024-05-16 | 65 | 66.19 | 64.25 | 65.28 | +1.84% | 9,615 | 62,773,958 |
| 2024-05-15 | 64 | 66.28 | 63.2 | 64.1 | +0.16% | 13,990 | 91,070,972 |
| 2024-05-14 | 64.3 | 65.56 | 62.8 | 64 | -0.47% | 10,643 | 67,863,304 |
| 2024-05-13 | 65.5 | 66.32 | 64.14 | 64.3 | -2.66% | 11,663 | 75,789,588 |
| 2024-05-10 | 68.75 | 69.18 | 64.99 | 66.06 | -3.87% | 17,372 | 115,465,206 |
| 2024-05-09 | 67.98 | 69.5 | 67.98 | 68.72 | +1.09% | 10,952 | 75,325,310 |
| 2024-05-08 | 68.67 | 69.39 | 67.6 | 67.98 | -0.5% | 17,917 | 122,531,846 |
| 2024-05-07 | 70.99 | 70.99 | 67.92 | 68.32 | -3.23% | 19,824 | 136,932,447 |
| 2024-05-06 | 72.99 | 72.99 | 70.05 | 70.6 | -0.75% | 17,262 | 122,989,848 |
| 2024-04-30 | 74.18 | 75.34 | 68.91 | 71.13 | -1.65% | 20,233 | 145,741,155 |
| 2024-04-29 | 67.54 | 72.98 | 67.2 | 72.32 | +6.53% | 20,522 | 144,539,995 |
| 2024-04-26 | 63.48 | 68.9 | 63.15 | 67.89 | +6.95% | 20,054 | 134,180,458 |
| 2024-04-25 | 62.6 | 64.35 | 62.3 | 63.48 | +0.21% | 7,878 | 50,029,409 |
| 2024-04-24 | 62.82 | 63.9 | 61.89 | 63.35 | +1.17% | 8,196 | 51,582,204 |
| 2024-04-23 | 63.2 | 63.78 | 61.52 | 62.62 | -0.18% | 7,398 | 46,271,979 |
| 2024-04-22 | 62.2 | 63.64 | 60.09 | 62.73 | +0.67% | 13,143 | 81,769,466 |
| 2024-04-19 | 64.88 | 66.36 | 61.9 | 62.31 | -4.87% | 16,942 | 107,198,621 |
| 2024-04-18 | 67.04 | 68.86 | 65.2 | 65.5 | -2.46% | 21,047 | 140,460,099 |
| 2024-04-17 | 61.3 | 67.55 | 61.15 | 67.15 | +9.12% | 28,237 | 184,024,903 |
| 2024-04-16 | 59.89 | 64.04 | 58.55 | 61.54 | +1.62% | 22,072 | 136,317,157 |
| 2024-04-15 | 61.15 | 62.97 | 60.05 | 60.56 | +0.6% | 12,886 | 79,522,859 |
| 2024-04-12 | 58.71 | 61.07 | 58.71 | 60.2 | +2.24% | 11,326 | 68,049,046 |
| 2024-04-11 | 59.07 | 60.77 | 58.84 | 58.88 | -1.54% | 13,033 | 78,242,053 |
| 2024-04-10 | 63.23 | 63.23 | 59.72 | 59.8 | -5.42% | 14,066 | 85,353,021 |
| 2024-04-09 | 61.49 | 63.75 | 61.12 | 63.23 | +2.56% | 12,558 | 78,427,656 |
| 2024-04-08 | 61.47 | 63.89 | 61.45 | 61.65 | +0.37% | 15,649 | 98,061,277 |
| 2024-04-03 | 63.44 | 63.8 | 60.01 | 61.42 | -3.28% | 18,263 | 113,462,880 |
| 2024-04-02 | 64.9 | 64.9 | 61.68 | 63.5 | -1.54% | 17,404 | 109,570,220 |
| 2024-04-01 | 65.97 | 66.04 | 64.08 | 64.49 | +0.17% | 16,267 | 106,080,599 |
| 2024-03-29 | 65.6 | 65.99 | 63.2 | 64.38 | -3.14% | 18,803 | 121,227,038 |
| 2024-03-28 | 64.39 | 67.08 | 64.33 | 66.47 | +2.39% | 20,244 | 132,929,102 |
| 2024-03-27 | 69.03 | 69.49 | 64.78 | 64.92 | -7.24% | 21,473 | 143,131,871 |
| 2024-03-26 | 73.08 | 74.37 | 68.33 | 69.99 | -5.07% | 32,869 | 233,079,664 |
| 2024-03-25 | 74 | 78.01 | 72 | 73.73 | 0% | 37,656 | 282,045,305 |
| 2024-03-22 | 69.69 | 74.14 | 69.06 | 73.73 | +5.77% | 36,127 | 263,109,005 |
| 2024-03-21 | 68.5 | 72.37 | 68.07 | 69.71 | +1.54% | 24,585 | 173,005,290 |
| 2024-03-20 | 66 | 69.26 | 65.81 | 68.65 | +3.28% | 17,976 | 121,797,991 |
| 2024-03-19 | 66.78 | 67.51 | 66.11 | 66.47 | -0.69% | 10,926 | 72,924,783 |
| 2024-03-18 | 67 | 67.34 | 65.76 | 66.93 | -0.1% | 14,940 | 99,213,935 |
| 2024-03-15 | 65.02 | 67 | 64.3 | 67 | +2.2% | 16,628 | 109,719,011 |
| 2024-03-14 | 67.76 | 67.76 | 64.6 | 65.56 | -3.53% | 18,312 | 120,687,599 |
| 2024-03-13 | 67.95 | 70.48 | 67.65 | 67.96 | +0.09% | 24,018 | 165,721,943 |
| 2024-03-12 | 67.02 | 69.5 | 66.05 | 67.9 | +0.27% | 25,925 | 175,706,121 |
| 2024-03-11 | 65 | 69 | 62.73 | 67.72 | +5.16% | 40,891 | 273,568,385 |
| 2024-03-08 | 63.71 | 65.08 | 61.88 | 64.4 | +2.63% | 34,033 | 217,006,113 |
| 2024-03-07 | 65 | 70 | 62.58 | 62.75 | +6.52% | 68,901 | 456,334,306 |
| 2024-03-06 | 59.45 | 59.94 | 57.42 | 58.91 | -1.64% | 16,581 | 97,334,546 |
| 2024-03-05 | 60.08 | 61.31 | 59.01 | 59.89 | -1.33% | 15,339 | 92,258,218 |
| 2024-03-04 | 61.38 | 62.28 | 59.68 | 60.7 | -1.11% | 18,642 | 113,379,353 |
| 2024-03-01 | 61.62 | 63.21 | 60.2 | 61.38 | -0.9% | 23,766 | 146,292,064 |
| 2024-02-29 | 55.61 | 62.59 | 55.61 | 61.94 | +9.28% | 30,871 | 187,661,025 |
| 2024-02-28 | 61.25 | 63.14 | 56.5 | 56.68 | -8.12% | 24,193 | 145,648,396 |
| 2024-02-27 | 58.47 | 62.58 | 57.4 | 61.69 | +4.51% | 29,344 | 174,757,298 |
| 2024-02-26 | 55.96 | 60.78 | 55.74 | 59.03 | +4.92% | 26,815 | 156,343,051 |
| 2024-02-23 | 56.07 | 56.49 | 54.33 | 56.26 | +0.64% | 18,995 | 105,312,602 |
| 2024-02-22 | 54.66 | 56.5 | 53.75 | 55.9 | +2.55% | 19,957 | 110,872,324 |
| 2024-02-21 | 54.38 | 56.06 | 53.01 | 54.51 | +0.24% | 16,334 | 89,606,198 |
| 2024-02-20 | 54.39 | 55.58 | 53.53 | 54.38 | -0.44% | 14,005 | 76,185,502 |
| 2024-02-19 | 55.84 | 56.7 | 53 | 54.62 | -1.14% | 20,750 | 113,109,103 |
| 2024-02-08 | 51.24 | 56.8 | 50.5 | 55.25 | +10.41% | 27,364 | 150,063,400 |
| 2024-02-07 | 49.4 | 52.2 | 48.88 | 50.04 | +1.3% | 25,766 | 131,031,727 |
| 2024-02-06 | 44.37 | 49.79 | 42.21 | 49.4 | +12.02% | 22,318 | 103,373,121 |
| 2024-02-05 | 47.38 | 47.48 | 42.12 | 44.1 | -8.07% | 26,440 | 118,030,844 |
| 2024-02-02 | 50.28 | 50.69 | 46.5 | 47.97 | -5.27% | 22,605 | 110,750,115 |
| 2024-02-01 | 49.26 | 52.5 | 48.3 | 50.64 | +1.28% | 21,885 | 110,480,764 |
| 2024-01-31 | 51.95 | 52.41 | 49.84 | 50 | -2.87% | 14,418 | 73,739,746 |
| 2024-01-30 | 53 | 53.89 | 51.25 | 51.48 | -4.44% | 13,499 | 70,826,778 |
| 2024-01-29 | 55.8 | 56.78 | 53.6 | 53.87 | -2.32% | 15,547 | 85,454,316 |
| 2024-01-26 | 58 | 58.11 | 54.81 | 55.15 | -5.11% | 15,537 | 87,294,443 |
| 2024-01-25 | 55.99 | 58.74 | 54.81 | 58.12 | +4.06% | 15,069 | 86,129,355 |
| 2024-01-24 | 56.92 | 57.12 | 53.7 | 55.85 | -1.88% | 16,247 | 89,873,657 |
| 2024-01-23 | 55.32 | 57.39 | 54.82 | 56.92 | +2.14% | 15,786 | 88,577,382 |
| 2024-01-22 | 59.51 | 59.81 | 55.22 | 55.73 | -6.35% | 15,981 | 92,348,950 |
| 2024-01-19 | 60.82 | 61.71 | 59.4 | 59.51 | -2.04% | 9,592 | 57,740,663 |
| 2024-01-18 | 59.88 | 61.07 | 58.8 | 60.75 | +1.45% | 14,737 | 88,168,073 |
| 2024-01-17 | 63 | 63 | 59.85 | 59.88 | -5.1% | 14,655 | 89,733,360 |
| 2024-01-16 | 62.75 | 64.18 | 61.86 | 63.1 | -0.27% | 10,158 | 63,755,858 |
| 2024-01-15 | 63.02 | 63.99 | 61.85 | 63.27 | +0.14% | 14,845 | 93,474,941 |
| 2024-01-12 | 64.5 | 65.28 | 63.18 | 63.18 | -2.9% | 16,052 | 102,631,031 |
| 2024-01-11 | 64.98 | 65.85 | 63.84 | 65.07 | +0.93% | 13,259 | 86,125,082 |
| 2024-01-10 | 66.5 | 66.5 | 63.58 | 64.47 | -3.05% | 19,662 | 127,504,962 |
| 2024-01-09 | 70.1 | 70.4 | 65.89 | 66.5 | -4.45% | 18,686 | 126,126,697 |
| 2024-01-08 | 70.4 | 70.5 | 69.45 | 69.6 | -1.14% | 6,601 | 46,131,792 |
| 2024-01-05 | 70.93 | 71.3 | 69.52 | 70.4 | -0.69% | 8,067 | 56,815,913 |
| 2024-01-04 | 70.35 | 71.18 | 69.62 | 70.89 | +0.65% | 10,297 | 72,733,392 |
| 2024-01-03 | 73.95 | 73.95 | 68.7 | 70.43 | -4.8% | 28,710 | 202,757,410 |
| 2024-01-02 | 78.1 | 78.1 | 73.5 | 73.98 | -5.53% | 25,847 | 192,761,108 |
| 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：