股票概览
69.22
+0.03%
+0.02
69.3
开盘价
70.44
最高价
69.17
最低价
2,418
成交量
数据更新至: 2024-05-20
技术指标
69.14
MA5 (5日均线)
70.58
MA10 (10日均线)
71.17
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 | 69.3 | 70.44 | 69.17 | 69.22 | +0.03% | 2,418 | 16,859,218 |
| 2024-05-17 | 68.61 | 69.27 | 68.5 | 69.2 | +0.83% | 1,609 | 11,101,529 |
| 2024-05-16 | 69.06 | 69.36 | 68.6 | 68.63 | -0.44% | 2,941 | 20,273,296 |
| 2024-05-15 | 70.11 | 70.3 | 68.77 | 68.93 | -1.15% | 2,912 | 20,134,328 |
| 2024-05-14 | 70.09 | 70.74 | 69.7 | 69.73 | -0.51% | 1,706 | 11,952,932 |
| 2024-05-13 | 71.4 | 71.42 | 69.23 | 70.09 | -2.37% | 4,617 | 32,310,805 |
| 2024-05-10 | 73.5 | 73.5 | 71.52 | 71.79 | -1.94% | 2,619 | 18,880,479 |
| 2024-05-09 | 72.1 | 73.55 | 72 | 73.21 | +1.54% | 2,679 | 19,544,592 |
| 2024-05-08 | 72.91 | 73.62 | 71.7 | 72.1 | -1.1% | 3,149 | 22,873,559 |
| 2024-05-07 | 72.98 | 73.35 | 72.15 | 72.9 | +0.25% | 3,215 | 23,388,945 |
| 2024-05-06 | 72 | 73.15 | 71.98 | 72.72 | +2.11% | 4,995 | 36,297,364 |
| 2024-04-30 | 71.8 | 72.14 | 70.54 | 71.22 | -1.37% | 3,492 | 24,867,667 |
| 2024-04-29 | 69.75 | 72.27 | 69.42 | 72.21 | +3.71% | 5,548 | 39,334,989 |
| 2024-04-26 | 69.25 | 69.95 | 69.08 | 69.63 | +0.48% | 4,856 | 33,734,915 |
| 2024-04-25 | 69.82 | 70.23 | 69.11 | 69.3 | -0.65% | 2,367 | 16,476,868 |
| 2024-04-24 | 69.94 | 70.17 | 68.8 | 69.75 | -0.85% | 5,969 | 41,428,225 |
| 2024-04-23 | 73.01 | 73.19 | 67.8 | 70.35 | -8.52% | 11,713 | 81,915,276 |
| 2024-04-22 | 73.52 | 77.74 | 73.36 | 76.9 | +4.6% | 5,326 | 40,661,576 |
| 2024-04-19 | 71.61 | 74.72 | 71.61 | 73.52 | +2.04% | 3,773 | 27,727,641 |
| 2024-04-18 | 70.5 | 72.26 | 69.88 | 72.05 | +2.05% | 2,687 | 19,205,799 |
| 2024-04-17 | 68.45 | 70.66 | 68.45 | 70.6 | +3.64% | 3,018 | 21,204,193 |
| 2024-04-16 | 71.32 | 71.32 | 67.55 | 68.12 | -4.49% | 3,818 | 26,364,998 |
| 2024-04-15 | 71.04 | 72.49 | 70.07 | 71.32 | -0.54% | 2,824 | 20,185,853 |
| 2024-04-12 | 71.81 | 72.48 | 71.52 | 71.71 | -0.33% | 1,626 | 11,676,536 |
| 2024-04-11 | 71.76 | 72.61 | 71.4 | 71.95 | +0.18% | 1,893 | 13,672,318 |
| 2024-04-10 | 73.04 | 73.04 | 71.41 | 71.82 | -2.05% | 2,177 | 15,662,439 |
| 2024-04-09 | 72.02 | 73.5 | 71.5 | 73.32 | +1.81% | 2,307 | 16,756,172 |
| 2024-04-08 | 75.11 | 75.12 | 72.02 | 72.02 | -4.74% | 4,297 | 31,277,443 |
| 2024-04-03 | 72.5 | 76.93 | 71.92 | 75.6 | +3.86% | 5,614 | 41,884,332 |
| 2024-04-02 | 74.34 | 74.34 | 72.37 | 72.79 | -2.09% | 2,910 | 21,305,506 |
| 2024-04-01 | 72.98 | 74.49 | 72.49 | 74.34 | +3.06% | 3,687 | 27,278,934 |
| 2024-03-29 | 72.88 | 73.26 | 71.02 | 72.13 | -0.74% | 3,146 | 22,652,347 |
| 2024-03-28 | 72.5 | 73.99 | 71.9 | 72.67 | +0.04% | 3,685 | 26,874,645 |
| 2024-03-27 | 75.48 | 75.48 | 72.6 | 72.64 | -3.71% | 3,779 | 27,747,112 |
| 2024-03-26 | 77 | 77.44 | 74.51 | 75.44 | -2.32% | 3,953 | 29,934,905 |
| 2024-03-25 | 80.92 | 81.03 | 77.23 | 77.23 | -4.67% | 3,422 | 27,164,585 |
| 2024-03-22 | 82.42 | 82.69 | 81.01 | 81.01 | -1.71% | 2,389 | 19,469,285 |
| 2024-03-21 | 83.1 | 83.75 | 81.91 | 82.42 | -0.64% | 2,930 | 24,146,303 |
| 2024-03-20 | 81.5 | 83.35 | 81.32 | 82.95 | +1.78% | 4,018 | 33,195,620 |
| 2024-03-19 | 82.31 | 82.9 | 81.5 | 81.5 | -1.76% | 3,053 | 25,075,110 |
| 2024-03-18 | 81.74 | 83.15 | 81.14 | 82.96 | +1.77% | 3,616 | 29,772,551 |
| 2024-03-15 | 80.18 | 82 | 80.15 | 81.52 | +0.25% | 1,749 | 14,214,993 |
| 2024-03-14 | 82.19 | 83.28 | 80.71 | 81.32 | -0.62% | 2,949 | 24,208,683 |
| 2024-03-13 | 82.29 | 82.78 | 81.52 | 81.83 | -0.73% | 2,653 | 21,744,472 |
| 2024-03-12 | 80.92 | 83.28 | 80.91 | 82.43 | +0.24% | 3,034 | 24,932,397 |
| 2024-03-11 | 79.9 | 82.48 | 79.8 | 82.23 | +2.99% | 2,890 | 23,464,980 |
| 2024-03-08 | 79.78 | 80.67 | 79.11 | 79.84 | +0.08% | 1,347 | 10,722,333 |
| 2024-03-07 | 81.01 | 81.83 | 79.77 | 79.78 | -1.2% | 2,031 | 16,369,645 |
| 2024-03-06 | 80.78 | 81.68 | 80.11 | 80.75 | +0.04% | 1,991 | 16,082,939 |
| 2024-03-05 | 82.83 | 82.83 | 80.62 | 80.72 | -2.55% | 3,369 | 27,416,494 |
| 2024-03-04 | 83.75 | 84.5 | 82.5 | 82.83 | -1.06% | 3,763 | 31,257,781 |
| 2024-03-01 | 83 | 84.75 | 82.49 | 83.72 | +0.87% | 4,594 | 38,491,086 |
| 2024-02-29 | 81.47 | 83.46 | 81.47 | 83 | +1.85% | 3,230 | 26,705,119 |
| 2024-02-28 | 84.6 | 85.98 | 81.49 | 81.49 | -3.64% | 4,881 | 40,989,401 |
| 2024-02-27 | 82.55 | 84.63 | 82.55 | 84.57 | +1.33% | 3,372 | 28,197,134 |
| 2024-02-26 | 83.58 | 85.56 | 82.73 | 83.46 | +2.54% | 7,590 | 63,722,046 |
| 2024-02-23 | 80.35 | 81.4 | 79.51 | 81.39 | +1.22% | 2,693 | 21,674,409 |
| 2024-02-22 | 80.21 | 81.49 | 79.33 | 80.41 | -0.61% | 2,953 | 23,609,411 |
| 2024-02-21 | 79.51 | 82.77 | 79.2 | 80.9 | +0.56% | 2,973 | 24,160,386 |
| 2024-02-20 | 80 | 81.47 | 79.15 | 80.45 | +0.85% | 2,178 | 17,563,559 |
| 2024-02-19 | 79.18 | 81.05 | 79.08 | 79.77 | +1.1% | 2,749 | 22,040,990 |
| 2024-02-08 | 74.85 | 79.42 | 74.26 | 78.9 | +6.25% | 4,642 | 36,071,382 |
| 2024-02-07 | 75.37 | 76.81 | 73.03 | 74.26 | -0.77% | 3,777 | 28,465,932 |
| 2024-02-06 | 71.33 | 76.98 | 68.38 | 74.84 | +5.19% | 5,474 | 40,184,167 |
| 2024-02-05 | 74.2 | 74.95 | 69.51 | 71.15 | -5.55% | 4,712 | 33,908,675 |
| 2024-02-02 | 78.4 | 79.59 | 74.2 | 75.33 | -3.77% | 3,965 | 30,265,035 |
| 2024-02-01 | 80.6 | 82.01 | 77.16 | 78.28 | -3.24% | 4,169 | 33,099,691 |
| 2024-01-31 | 85.88 | 86 | 80.86 | 80.9 | -5.36% | 3,620 | 29,831,786 |
| 2024-01-30 | 89 | 89 | 85.17 | 85.48 | -0.23% | 2,566 | 22,085,394 |
| 2024-01-29 | 87.25 | 88.5 | 85.1 | 85.68 | +0.16% | 3,550 | 30,828,113 |
| 2024-01-26 | 86.06 | 87.29 | 85.35 | 85.54 | -0.6% | 3,021 | 26,032,675 |
| 2024-01-25 | 84.56 | 86.63 | 83.1 | 86.06 | +1.94% | 2,848 | 24,303,042 |
| 2024-01-24 | 86.5 | 87.75 | 80.57 | 84.42 | -2.17% | 4,968 | 41,610,485 |
| 2024-01-23 | 86.22 | 86.95 | 84.6 | 86.29 | +0.08% | 3,182 | 27,395,965 |
| 2024-01-22 | 89.1 | 89.52 | 85.11 | 86.22 | -3.45% | 3,519 | 30,651,661 |
| 2024-01-19 | 91.24 | 91.87 | 89.3 | 89.3 | -2.74% | 2,842 | 25,676,264 |
| 2024-01-18 | 90 | 92.35 | 87.23 | 91.82 | +1.32% | 5,706 | 50,940,594 |
| 2024-01-17 | 92.4 | 93.46 | 90.21 | 90.62 | -2.03% | 3,704 | 33,979,472 |
| 2024-01-16 | 94.75 | 96.29 | 91.59 | 92.5 | -2.41% | 7,871 | 73,917,022 |
| 2024-01-15 | 92.34 | 96.55 | 91.67 | 94.78 | +6.4% | 14,577 | 137,966,756 |
| 2024-01-12 | 89.82 | 91.38 | 89.04 | 89.08 | -1.14% | 2,585 | 23,223,781 |
| 2024-01-11 | 88.32 | 91.21 | 88.31 | 90.11 | +1.7% | 3,978 | 35,746,883 |
| 2024-01-10 | 87.6 | 89.89 | 86.56 | 88.6 | +1.03% | 3,936 | 34,927,302 |
| 2024-01-09 | 87.96 | 89.68 | 86.7 | 87.7 | -0.28% | 4,162 | 36,585,456 |
| 2024-01-08 | 92.5 | 92.64 | 87.58 | 87.95 | -5.08% | 6,025 | 53,791,670 |
| 2024-01-05 | 96.6 | 96.64 | 92.29 | 92.66 | -3.79% | 5,492 | 51,514,694 |
| 2024-01-04 | 95.86 | 96.39 | 94.96 | 96.31 | +0.52% | 4,142 | 39,647,160 |
| 2024-01-03 | 96.12 | 96.75 | 94.46 | 95.81 | -0.44% | 4,665 | 44,600,650 |
| 2024-01-02 | 96.33 | 98.8 | 95.83 | 96.23 | +0.1% | 7,671 | 74,243,634 |
| 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：