股票概览
69.82
+0.01%
+0.01
70.39
开盘价
70.77
最高价
68.4
最低价
16,726
成交量
数据更新至: 2024-05-20
技术指标
68.51
MA5 (5日均线)
70.20
MA10 (10日均线)
69.08
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 | 70.39 | 70.77 | 68.4 | 69.82 | +0.01% | 16,726 | 116,157,486 |
| 2024-05-17 | 68.92 | 70 | 67.13 | 69.81 | +0.59% | 17,383 | 119,866,250 |
| 2024-05-16 | 69.1 | 70.5 | 68.41 | 69.4 | +2.51% | 21,652 | 150,425,386 |
| 2024-05-15 | 65.84 | 70.9 | 65.01 | 67.7 | +2.83% | 25,713 | 176,295,478 |
| 2024-05-14 | 66.59 | 67.49 | 65.19 | 65.84 | -0.24% | 16,439 | 109,107,876 |
| 2024-05-13 | 66.85 | 68.56 | 65.59 | 66 | -6.87% | 25,467 | 170,768,036 |
| 2024-05-10 | 74.39 | 74.55 | 70.63 | 70.87 | -4.82% | 21,222 | 152,367,653 |
| 2024-05-09 | 73.59 | 76.5 | 72.59 | 74.46 | +2.43% | 24,156 | 178,678,326 |
| 2024-05-08 | 75 | 75.4 | 72.2 | 72.69 | -3.59% | 24,699 | 181,523,885 |
| 2024-05-07 | 75.8 | 76.67 | 74.36 | 75.4 | 0% | 22,497 | 169,866,835 |
| 2024-05-06 | 75.09 | 77.09 | 74.3 | 75.4 | +2.65% | 26,563 | 201,698,346 |
| 2024-04-30 | 73.47 | 75.12 | 72.02 | 73.45 | -0.07% | 24,755 | 182,431,833 |
| 2024-04-29 | 72.17 | 74.43 | 71.17 | 73.5 | +6.26% | 35,375 | 258,358,635 |
| 2024-04-26 | 67.91 | 70.4 | 67.33 | 69.17 | +1.86% | 29,875 | 206,999,430 |
| 2024-04-25 | 65.56 | 70.41 | 65.16 | 67.91 | +2.93% | 32,893 | 225,168,772 |
| 2024-04-24 | 63.49 | 66.44 | 62.5 | 65.98 | +4.78% | 19,648 | 127,645,388 |
| 2024-04-23 | 63.22 | 64 | 62.43 | 62.97 | +1.4% | 11,883 | 74,900,139 |
| 2024-04-22 | 60 | 62.96 | 59.15 | 62.1 | -1.4% | 16,257 | 99,671,805 |
| 2024-04-19 | 65.77 | 65.84 | 61.85 | 62.98 | -4.72% | 26,303 | 166,339,123 |
| 2024-04-18 | 65 | 67.98 | 63.5 | 66.1 | +0.72% | 27,882 | 183,720,208 |
| 2024-04-17 | 60 | 65.79 | 60 | 65.63 | +12.9% | 31,399 | 198,325,476 |
| 2024-04-16 | 63.87 | 63.87 | 58 | 58.13 | -8.99% | 20,213 | 121,252,371 |
| 2024-04-15 | 66.42 | 67.79 | 62.48 | 63.87 | -3.84% | 22,034 | 142,958,409 |
| 2024-04-12 | 66 | 67.95 | 65.59 | 66.42 | +2.33% | 23,765 | 158,626,110 |
| 2024-04-11 | 64 | 66.49 | 64 | 64.91 | +1.42% | 20,289 | 133,080,727 |
| 2024-04-10 | 67.01 | 67.51 | 63.57 | 64 | -4.96% | 19,255 | 124,726,028 |
| 2024-04-09 | 67.77 | 68.48 | 65.71 | 67.34 | +0.06% | 35,469 | 237,779,756 |
| 2024-04-08 | 69 | 69.97 | 67 | 67.3 | -5.69% | 28,642 | 195,873,282 |
| 2024-04-03 | 71.58 | 74.89 | 69.26 | 71.36 | -1.19% | 26,346 | 190,816,023 |
| 2024-04-02 | 74.97 | 75.5 | 71.39 | 72.22 | -2.88% | 23,078 | 168,563,887 |
| 2024-04-01 | 74.45 | 75.35 | 73.1 | 74.36 | -0.95% | 27,216 | 202,061,548 |
| 2024-03-29 | 74.2 | 76.81 | 71.71 | 75.07 | +0.74% | 31,737 | 236,566,247 |
| 2024-03-28 | 73.3 | 75.8 | 71.08 | 74.52 | +1.66% | 32,419 | 239,803,385 |
| 2024-03-27 | 81.76 | 81.76 | 72.23 | 73.3 | -9.71% | 32,601 | 246,340,794 |
| 2024-03-26 | 84.97 | 86.43 | 80.55 | 81.18 | -3.5% | 22,806 | 190,355,671 |
| 2024-03-25 | 89 | 90 | 81 | 84.12 | -7.56% | 36,997 | 316,622,012 |
| 2024-03-22 | 93.69 | 98.5 | 91 | 91 | -3.01% | 33,986 | 324,945,105 |
| 2024-03-21 | 97 | 100.22 | 93.31 | 93.82 | +0.58% | 43,526 | 422,087,402 |
| 2024-03-20 | 90 | 95 | 88.51 | 93.28 | +2.28% | 30,492 | 280,395,356 |
| 2024-03-19 | 92.51 | 94.79 | 91.13 | 91.2 | -2.71% | 25,439 | 235,522,269 |
| 2024-03-18 | 89.39 | 93.95 | 88.5 | 93.74 | +4.32% | 37,716 | 344,842,037 |
| 2024-03-15 | 89.9 | 90.5 | 86.66 | 89.86 | -0.16% | 27,741 | 245,147,979 |
| 2024-03-14 | 90.08 | 93.67 | 88 | 90 | -3.76% | 30,642 | 276,635,734 |
| 2024-03-13 | 96.66 | 98.98 | 93.4 | 93.52 | -1.98% | 34,570 | 330,335,539 |
| 2024-03-12 | 94.14 | 102.88 | 92.86 | 95.41 | -1.03% | 42,807 | 415,479,306 |
| 2024-03-11 | 91 | 96.5 | 89.02 | 96.4 | +2.68% | 46,974 | 440,413,076 |
| 2024-03-08 | 86.52 | 95.77 | 84.5 | 93.88 | +10.45% | 52,525 | 476,954,058 |
| 2024-03-07 | 88.9 | 91.9 | 83.25 | 85 | -5.43% | 41,101 | 359,047,209 |
| 2024-03-06 | 87.38 | 92.38 | 84.6 | 89.88 | +5% | 43,175 | 380,492,085 |
| 2024-03-05 | 84.9 | 92 | 83.88 | 85.6 | -1.17% | 52,793 | 468,884,033 |
| 2024-03-04 | 77.66 | 90.98 | 76 | 86.61 | +14.23% | 56,683 | 472,860,157 |
| 2024-03-01 | 74.3 | 77.5 | 73.5 | 75.82 | +2.09% | 28,694 | 216,107,742 |
| 2024-02-29 | 68.5 | 75.64 | 68.5 | 74.27 | +6.39% | 28,389 | 207,182,520 |
| 2024-02-28 | 77 | 82.3 | 69.27 | 69.81 | -9.31% | 46,387 | 356,088,519 |
| 2024-02-27 | 70.7 | 77.77 | 69.52 | 76.98 | +7.6% | 39,897 | 296,607,320 |
| 2024-02-26 | 71.79 | 74 | 69.38 | 71.54 | +3.04% | 35,876 | 256,962,677 |
| 2024-02-23 | 69.51 | 71.16 | 67.29 | 69.43 | +1.49% | 27,217 | 187,915,030 |
| 2024-02-22 | 65.5 | 69.33 | 65.5 | 68.41 | +4.6% | 30,290 | 204,335,704 |
| 2024-02-21 | 65.31 | 68 | 64.78 | 65.4 | -5.35% | 31,570 | 208,863,720 |
| 2024-02-20 | 64.5 | 70.4 | 61.81 | 69.1 | +7.12% | 35,008 | 231,700,613 |
| 2024-02-19 | 60.6 | 66 | 58.53 | 64.51 | +11.59% | 32,881 | 204,040,767 |
| 2024-02-08 | 54.66 | 59 | 54.12 | 57.81 | +7.65% | 25,670 | 145,410,554 |
| 2024-02-07 | 53.7 | 58.95 | 52.8 | 53.7 | +0.9% | 23,889 | 131,741,181 |
| 2024-02-06 | 48.02 | 54.5 | 47.03 | 53.22 | +5.93% | 22,606 | 115,290,153 |
| 2024-02-05 | 56.5 | 57 | 49.5 | 50.24 | -13.38% | 21,475 | 113,108,443 |
| 2024-02-02 | 61.06 | 62.49 | 55.5 | 58 | -5.04% | 23,469 | 138,812,942 |
| 2024-02-01 | 58.97 | 63.2 | 58.5 | 61.08 | +3.35% | 26,134 | 159,818,266 |
| 2024-01-31 | 60.9 | 62.82 | 58.8 | 59.1 | -3.93% | 22,987 | 139,011,498 |
| 2024-01-30 | 74 | 74 | 61.52 | 61.52 | -20% | 37,684 | 244,313,612 |
| 2024-01-29 | 80.15 | 80.97 | 76.01 | 76.9 | -1.88% | 25,373 | 198,953,415 |
| 2024-01-26 | 77 | 81.92 | 76 | 78.37 | +0.47% | 39,373 | 312,645,867 |
| 2024-01-25 | 75 | 80.23 | 74.75 | 78 | +4.77% | 30,557 | 238,765,395 |
| 2024-01-24 | 75.5 | 76.81 | 71 | 74.45 | -1.1% | 19,904 | 146,431,960 |
| 2024-01-23 | 72.6 | 76.95 | 69.99 | 75.28 | +3.69% | 24,323 | 180,355,731 |
| 2024-01-22 | 76.86 | 79.16 | 71.45 | 72.6 | -4.86% | 25,119 | 192,303,590 |
| 2024-01-19 | 77 | 80.68 | 76.31 | 76.31 | +0.59% | 29,308 | 230,316,102 |
| 2024-01-18 | 73.7 | 76.15 | 72.5 | 75.86 | +1.74% | 15,384 | 113,847,383 |
| 2024-01-17 | 76.99 | 78.3 | 74.01 | 74.56 | -3.39% | 14,136 | 107,647,491 |
| 2024-01-16 | 76.42 | 78.02 | 75.51 | 77.18 | -0.57% | 12,041 | 92,006,263 |
| 2024-01-15 | 76 | 79.6 | 75.83 | 77.62 | +0.48% | 12,923 | 100,748,858 |
| 2024-01-12 | 78.22 | 79.61 | 77.01 | 77.25 | -2.19% | 12,449 | 97,147,179 |
| 2024-01-11 | 76.2 | 80.28 | 75.51 | 78.98 | +3.54% | 19,230 | 151,027,972 |
| 2024-01-10 | 76.15 | 77.78 | 74 | 76.28 | +0.24% | 14,159 | 108,026,186 |
| 2024-01-09 | 77 | 78.22 | 75.14 | 76.1 | +0.4% | 14,420 | 110,598,750 |
| 2024-01-08 | 77.4 | 77.4 | 75.5 | 75.8 | -2.66% | 11,995 | 91,457,571 |
| 2024-01-05 | 82.69 | 83 | 76.81 | 77.87 | -5.22% | 21,500 | 169,693,931 |
| 2024-01-04 | 84.6 | 84.6 | 81.11 | 82.16 | -2.6% | 15,563 | 128,183,351 |
| 2024-01-03 | 87.61 | 87.7 | 83.05 | 84.35 | -3.71% | 18,141 | 153,944,203 |
| 2024-01-02 | 91.33 | 91.93 | 87.6 | 87.6 | -5.58% | 19,029 | 168,890,480 |
| 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：