股票概览
68.38
+3.36%
+2.22
65.87
开盘价
69.3
最高价
65.5
最低价
35,962
成交量
数据更新至: 2024-05-20
技术指标
65.40
MA5 (5日均线)
66.18
MA10 (10日均线)
67.04
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 | 65.87 | 69.3 | 65.5 | 68.38 | +3.36% | 35,962 | 244,444,690 |
| 2024-05-17 | 63.88 | 66.25 | 63 | 66.16 | +4.12% | 29,612 | 192,760,458 |
| 2024-05-16 | 63.75 | 64.48 | 63.5 | 63.54 | -0.22% | 12,602 | 80,613,542 |
| 2024-05-15 | 65.25 | 65.25 | 63.31 | 63.68 | -2.36% | 26,653 | 170,259,523 |
| 2024-05-14 | 65.3 | 66.33 | 64.96 | 65.22 | -0.61% | 17,776 | 116,212,408 |
| 2024-05-13 | 67.38 | 67.38 | 65.17 | 65.62 | -3.07% | 32,465 | 213,144,736 |
| 2024-05-10 | 69.17 | 70.69 | 67.39 | 67.7 | -1.87% | 28,797 | 196,522,266 |
| 2024-05-09 | 65.25 | 69.3 | 64.93 | 68.99 | +6.25% | 45,010 | 304,592,572 |
| 2024-05-08 | 67.3 | 67.49 | 64.85 | 64.93 | -3.95% | 29,368 | 193,616,494 |
| 2024-05-07 | 66.7 | 68.46 | 66.2 | 67.6 | +1.36% | 27,501 | 185,724,257 |
| 2024-05-06 | 66.98 | 68.3 | 66.4 | 66.69 | +0.98% | 29,482 | 198,157,439 |
| 2024-04-30 | 68.91 | 69.16 | 65.82 | 66.04 | -4.29% | 29,475 | 197,169,629 |
| 2024-04-29 | 67.08 | 69.4 | 66.6 | 69 | +2.88% | 31,510 | 214,812,487 |
| 2024-04-26 | 65.6 | 67.96 | 65.38 | 67.07 | +1.84% | 33,306 | 222,749,835 |
| 2024-04-25 | 68 | 68 | 65.5 | 65.86 | -6.32% | 49,168 | 327,327,124 |
| 2024-04-24 | 68.99 | 70.71 | 68.55 | 70.3 | +2.58% | 21,526 | 150,197,165 |
| 2024-04-23 | 69.75 | 70.33 | 67.9 | 68.53 | -1.69% | 20,674 | 142,024,681 |
| 2024-04-22 | 67.92 | 70.6 | 66.7 | 69.71 | +2.11% | 24,703 | 171,498,242 |
| 2024-04-19 | 66.99 | 69.47 | 66.52 | 68.27 | +1.02% | 21,662 | 147,027,601 |
| 2024-04-18 | 67.66 | 68.48 | 65.6 | 67.58 | -0.71% | 23,162 | 155,303,040 |
| 2024-04-17 | 66.66 | 68.25 | 66.66 | 68.06 | +1.72% | 24,368 | 164,258,079 |
| 2024-04-16 | 67.65 | 68.3 | 65.21 | 66.91 | -1.4% | 20,930 | 139,869,426 |
| 2024-04-15 | 66.42 | 69.5 | 66.01 | 67.86 | +2.43% | 21,866 | 148,577,763 |
| 2024-04-12 | 67.1 | 67.61 | 65.95 | 66.25 | -1.12% | 11,370 | 75,785,983 |
| 2024-04-11 | 67.2 | 68.32 | 66.9 | 67 | -0.9% | 10,557 | 71,255,322 |
| 2024-04-10 | 68.89 | 68.9 | 67.34 | 67.61 | -1.94% | 8,216 | 55,749,910 |
| 2024-04-09 | 68.13 | 69.33 | 67.11 | 68.95 | +1.71% | 10,545 | 72,148,609 |
| 2024-04-08 | 70.4 | 70.4 | 67.7 | 67.79 | -3.58% | 14,422 | 99,175,123 |
| 2024-04-03 | 72.2 | 72.49 | 69.1 | 70.31 | -2.01% | 14,603 | 102,752,005 |
| 2024-04-02 | 71.73 | 72.44 | 70.83 | 71.75 | +0.04% | 17,876 | 128,065,624 |
| 2024-04-01 | 70.5 | 71.83 | 69.75 | 71.72 | +2.22% | 19,308 | 136,951,101 |
| 2024-03-29 | 70.5 | 70.95 | 68.33 | 70.16 | -0.55% | 14,350 | 99,808,383 |
| 2024-03-28 | 68.76 | 71.62 | 68.52 | 70.55 | +2.42% | 16,159 | 113,571,952 |
| 2024-03-27 | 71.82 | 71.98 | 68.69 | 68.88 | -4.36% | 19,279 | 135,235,466 |
| 2024-03-26 | 72.31 | 73.5 | 71.02 | 72.02 | -1.02% | 22,471 | 161,469,269 |
| 2024-03-25 | 76.63 | 76.89 | 72.76 | 72.76 | -5.51% | 32,825 | 242,530,074 |
| 2024-03-22 | 78.57 | 79.15 | 76.4 | 77 | -2.37% | 12,891 | 99,804,158 |
| 2024-03-21 | 81.6 | 81.78 | 78.58 | 78.87 | -2.52% | 16,708 | 132,789,686 |
| 2024-03-20 | 82.39 | 82.87 | 80.1 | 80.91 | -1.22% | 11,084 | 90,158,842 |
| 2024-03-19 | 82.3 | 83.19 | 81.81 | 81.91 | -0.36% | 11,355 | 93,803,657 |
| 2024-03-18 | 80.05 | 82.57 | 78.91 | 82.21 | +3.37% | 19,905 | 161,044,150 |
| 2024-03-15 | 78.5 | 79.98 | 77.56 | 79.53 | -0.59% | 19,345 | 151,822,408 |
| 2024-03-14 | 83 | 83.01 | 79.11 | 80 | -4.07% | 22,027 | 177,954,626 |
| 2024-03-13 | 84.11 | 84.83 | 83.05 | 83.39 | -0.91% | 14,528 | 121,812,018 |
| 2024-03-12 | 84 | 85.6 | 83.5 | 84.16 | +0.19% | 11,819 | 99,933,858 |
| 2024-03-11 | 82.01 | 84.5 | 81.93 | 84 | +1.72% | 13,778 | 115,368,998 |
| 2024-03-08 | 81.71 | 83.26 | 81 | 82.58 | +0.99% | 10,323 | 84,779,098 |
| 2024-03-07 | 83.23 | 84.31 | 81 | 81.77 | -2.18% | 12,214 | 100,678,951 |
| 2024-03-06 | 82.15 | 84.5 | 81.54 | 83.59 | +0.98% | 12,031 | 100,220,185 |
| 2024-03-05 | 84.2 | 85.25 | 82.61 | 82.78 | -2.68% | 15,276 | 127,859,259 |
| 2024-03-04 | 82.04 | 85.59 | 80.6 | 85.06 | +3.2% | 23,004 | 190,958,817 |
| 2024-03-01 | 83 | 83 | 80.8 | 82.42 | -0.36% | 19,870 | 162,808,084 |
| 2024-02-29 | 80 | 83 | 79.79 | 82.72 | +8.68% | 26,253 | 214,355,532 |
| 2024-02-28 | 80.94 | 81.79 | 76.02 | 76.11 | -6.16% | 18,403 | 146,071,793 |
| 2024-02-27 | 77.88 | 81.2 | 77.2 | 81.11 | +3.5% | 18,132 | 143,852,935 |
| 2024-02-26 | 77.38 | 79.87 | 77.06 | 78.37 | +0.99% | 15,314 | 120,238,276 |
| 2024-02-23 | 77.91 | 78.17 | 75.88 | 77.6 | -0.39% | 11,959 | 91,930,846 |
| 2024-02-22 | 77.19 | 78.99 | 76.6 | 77.9 | +0.8% | 13,262 | 102,987,679 |
| 2024-02-21 | 75.99 | 79.52 | 75.5 | 77.28 | +0.36% | 14,940 | 116,381,650 |
| 2024-02-20 | 76.02 | 77.29 | 74.66 | 77 | +2.12% | 13,664 | 103,695,209 |
| 2024-02-19 | 76.9 | 77.73 | 74.51 | 75.4 | -2.01% | 16,471 | 124,781,815 |
| 2024-02-08 | 73.27 | 78.49 | 73.27 | 76.95 | +5.02% | 21,227 | 162,136,410 |
| 2024-02-07 | 70.9 | 74.8 | 69.78 | 73.27 | +4.52% | 25,259 | 184,557,887 |
| 2024-02-06 | 61.26 | 71.44 | 61.06 | 70.1 | +12.16% | 23,177 | 155,309,261 |
| 2024-02-05 | 65.82 | 66.63 | 60 | 62.5 | -7.06% | 20,800 | 131,748,505 |
| 2024-02-02 | 70.85 | 71.46 | 65.16 | 67.25 | -5.51% | 17,781 | 121,322,553 |
| 2024-02-01 | 70.77 | 73.19 | 70.01 | 71.17 | +1.27% | 18,860 | 134,809,065 |
| 2024-01-31 | 72 | 73 | 69.32 | 70.28 | -1.71% | 15,510 | 110,321,827 |
| 2024-01-30 | 74 | 75.23 | 71.38 | 71.5 | -4.48% | 11,993 | 87,705,178 |
| 2024-01-29 | 78.37 | 79.28 | 74.61 | 74.85 | -2.78% | 11,341 | 86,403,005 |
| 2024-01-26 | 80 | 80.8 | 76.5 | 76.99 | -3.52% | 15,593 | 122,751,934 |
| 2024-01-25 | 78 | 80.77 | 76.56 | 79.8 | +1.63% | 23,471 | 186,409,166 |
| 2024-01-24 | 80.46 | 80.5 | 75.5 | 78.52 | -2.58% | 24,984 | 194,547,502 |
| 2024-01-23 | 76 | 81.43 | 73.29 | 80.6 | +11.17% | 34,312 | 268,193,963 |
| 2024-01-22 | 77.97 | 77.97 | 71.35 | 72.5 | -6.35% | 10,430 | 77,990,295 |
| 2024-01-19 | 79 | 79.94 | 77.3 | 77.42 | -1.89% | 6,374 | 49,814,434 |
| 2024-01-18 | 78.81 | 79.21 | 76.46 | 78.91 | +0.03% | 6,939 | 53,776,778 |
| 2024-01-17 | 81.88 | 82.6 | 78.89 | 78.89 | -4.19% | 7,186 | 57,580,813 |
| 2024-01-16 | 81.46 | 84.5 | 81.08 | 82.34 | +0.67% | 15,119 | 124,942,003 |
| 2024-01-15 | 83.15 | 83.24 | 80.7 | 81.79 | -1.69% | 6,985 | 57,000,737 |
| 2024-01-12 | 82.03 | 84.65 | 82 | 83.2 | +0.58% | 13,986 | 117,198,375 |
| 2024-01-11 | 79.08 | 84.87 | 79.08 | 82.72 | +3.36% | 14,669 | 121,122,454 |
| 2024-01-10 | 77.86 | 80.86 | 76.15 | 80.03 | +2.01% | 15,436 | 121,707,687 |
| 2024-01-09 | 81.54 | 82.57 | 77.37 | 78.45 | -3.39% | 13,786 | 109,297,415 |
| 2024-01-08 | 82.29 | 83.9 | 81.2 | 81.2 | -1.96% | 5,650 | 46,354,931 |
| 2024-01-05 | 85.76 | 86.75 | 82.4 | 82.82 | -3.64% | 8,623 | 72,556,582 |
| 2024-01-04 | 86 | 86.78 | 84.89 | 85.95 | +0.05% | 4,967 | 42,595,549 |
| 2024-01-03 | 86.59 | 87.5 | 85.17 | 85.91 | -1.14% | 6,356 | 54,838,965 |
| 2024-01-02 | 89.11 | 89.69 | 86.77 | 86.9 | -2.48% | 8,597 | 75,608,830 |
| 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：