股票概览
68.12
-1.84%
-1.28
69.4
开盘价
69.4
最高价
67.35
最低价
2,514
成交量
数据更新至: 2024-05-20
技术指标
68.25
MA5 (5日均线)
68.85
MA10 (10日均线)
66.00
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 | 69.4 | 69.4 | 67.35 | 68.12 | -1.84% | 2,514 | 17,127,863 |
| 2024-05-17 | 68.12 | 69.9 | 67.14 | 69.4 | +1.86% | 2,949 | 20,268,078 |
| 2024-05-16 | 67.28 | 69.97 | 67.28 | 68.13 | +0.07% | 2,512 | 17,268,896 |
| 2024-05-15 | 65.58 | 70.48 | 65.58 | 68.08 | +0.86% | 3,348 | 23,136,104 |
| 2024-05-14 | 65.37 | 68.37 | 65.37 | 67.5 | +3.88% | 3,381 | 22,845,514 |
| 2024-05-13 | 66.47 | 66.65 | 64.44 | 64.98 | -2.7% | 3,183 | 20,773,653 |
| 2024-05-10 | 69.59 | 70.32 | 65.99 | 66.78 | -4.02% | 3,379 | 22,854,913 |
| 2024-05-09 | 70.51 | 71.94 | 69.01 | 69.58 | -1.88% | 2,986 | 20,980,789 |
| 2024-05-08 | 74.99 | 74.99 | 70.58 | 70.91 | -5.44% | 3,878 | 27,912,254 |
| 2024-05-07 | 74.36 | 76.8 | 72.04 | 74.99 | +1.5% | 4,443 | 33,156,221 |
| 2024-05-06 | 68.28 | 74.1 | 68.28 | 73.88 | +9.4% | 9,042 | 64,641,663 |
| 2024-04-30 | 65.49 | 69.58 | 63.98 | 67.53 | +3.11% | 5,469 | 36,850,789 |
| 2024-04-29 | 63 | 68.39 | 63 | 65.49 | +5.68% | 3,535 | 23,092,746 |
| 2024-04-26 | 59.78 | 63.9 | 59.6 | 61.97 | +3.49% | 3,712 | 22,940,326 |
| 2024-04-25 | 61.2 | 61.9 | 59.69 | 59.88 | -3% | 2,872 | 17,465,003 |
| 2024-04-24 | 63.2 | 63.75 | 60.24 | 61.73 | -0.52% | 2,894 | 17,965,424 |
| 2024-04-23 | 59.94 | 63.67 | 58.52 | 62.05 | +3.8% | 5,029 | 30,999,794 |
| 2024-04-22 | 58.12 | 60.9 | 56.81 | 59.78 | +1.58% | 3,059 | 18,244,572 |
| 2024-04-19 | 59.37 | 59.82 | 57.55 | 58.85 | -2.57% | 3,699 | 21,679,905 |
| 2024-04-18 | 58.49 | 62.98 | 56.45 | 60.4 | +3.55% | 6,209 | 37,186,634 |
| 2024-04-17 | 58.39 | 60 | 57.51 | 58.33 | +0.53% | 4,825 | 28,384,793 |
| 2024-04-16 | 59.76 | 59.76 | 54.8 | 58.02 | -3.41% | 7,276 | 41,475,922 |
| 2024-04-15 | 62.04 | 63.47 | 57.77 | 60.07 | -3.73% | 5,465 | 33,184,002 |
| 2024-04-12 | 64.86 | 65.85 | 62.04 | 62.4 | -4.67% | 5,603 | 35,754,740 |
| 2024-04-11 | 68.01 | 69.5 | 65.02 | 65.46 | -4.72% | 6,765 | 45,278,201 |
| 2024-04-10 | 67.94 | 71.88 | 67.94 | 68.7 | +1.48% | 8,528 | 59,538,357 |
| 2024-04-09 | 68.22 | 70.88 | 66.66 | 67.7 | -0.75% | 3,389 | 23,374,206 |
| 2024-04-08 | 67.2 | 70.08 | 66.52 | 68.21 | +1.5% | 3,823 | 26,327,394 |
| 2024-04-03 | 67 | 68.36 | 65.2 | 67.2 | -0.01% | 3,611 | 24,193,784 |
| 2024-04-02 | 70.47 | 70.54 | 66.8 | 67.21 | -4.94% | 3,631 | 24,586,340 |
| 2024-04-01 | 67.73 | 72.73 | 67.72 | 70.7 | +3.82% | 4,728 | 33,400,773 |
| 2024-03-29 | 70.28 | 70.98 | 67.6 | 68.1 | -3.58% | 3,356 | 23,117,098 |
| 2024-03-28 | 65.72 | 71.51 | 65.7 | 70.63 | +6.93% | 5,718 | 39,763,774 |
| 2024-03-27 | 66.81 | 68.43 | 65.3 | 66.05 | -1.14% | 3,859 | 25,839,255 |
| 2024-03-26 | 68 | 69.1 | 66.38 | 66.81 | -2.14% | 4,416 | 29,704,579 |
| 2024-03-25 | 71.23 | 72.88 | 67.01 | 68.27 | -4.16% | 8,039 | 56,412,590 |
| 2024-03-22 | 68.5 | 72.67 | 67.2 | 71.23 | +3.96% | 8,036 | 56,121,130 |
| 2024-03-21 | 68.88 | 68.98 | 66.1 | 68.52 | +0.1% | 5,117 | 34,629,191 |
| 2024-03-20 | 68.87 | 69.4 | 67.88 | 68.45 | -0.61% | 4,298 | 29,373,455 |
| 2024-03-19 | 73 | 73 | 68.6 | 68.87 | -5.66% | 9,269 | 64,939,439 |
| 2024-03-18 | 75.23 | 76.98 | 72.23 | 73 | -2.9% | 10,029 | 73,473,368 |
| 2024-03-15 | 74.94 | 76 | 73.2 | 75.18 | +0.29% | 3,964 | 29,580,495 |
| 2024-03-14 | 75.5 | 78.5 | 72 | 74.96 | -0.45% | 4,991 | 37,419,322 |
| 2024-03-13 | 76.55 | 78 | 75 | 75.3 | -1.52% | 3,698 | 28,239,478 |
| 2024-03-12 | 74.09 | 79.8 | 72.54 | 76.46 | +3.2% | 6,420 | 49,383,394 |
| 2024-03-11 | 74.5 | 74.5 | 72 | 74.09 | -0.55% | 4,050 | 29,591,182 |
| 2024-03-08 | 77 | 77 | 74 | 74.5 | -0.47% | 4,043 | 30,271,857 |
| 2024-03-07 | 77.29 | 83.8 | 73.9 | 74.85 | -2.35% | 10,028 | 78,692,747 |
| 2024-03-06 | 72.3 | 78 | 71.89 | 76.65 | +5.87% | 9,976 | 75,353,629 |
| 2024-03-05 | 72 | 74.92 | 71.5 | 72.4 | -1.99% | 6,458 | 47,361,527 |
| 2024-03-04 | 70.51 | 75.5 | 68.67 | 73.87 | +3.31% | 7,678 | 55,474,174 |
| 2024-03-01 | 74.64 | 74.64 | 70.25 | 71.5 | +0.53% | 11,528 | 83,731,550 |
| 2024-02-29 | 63.05 | 72.5 | 62.01 | 71.12 | +11.14% | 13,877 | 94,966,682 |
| 2024-02-28 | 75 | 75.53 | 63.61 | 63.99 | -15.89% | 12,923 | 89,942,254 |
| 2024-02-27 | 76 | 76.5 | 72.01 | 76.08 | +0.11% | 11,052 | 81,925,467 |
| 2024-02-26 | 78 | 85.58 | 75.01 | 76 | +4.18% | 14,690 | 114,481,443 |
| 2024-02-23 | 66 | 74 | 66 | 72.95 | +12.37% | 13,810 | 97,985,831 |
| 2024-02-22 | 64.13 | 69.9 | 62.26 | 64.92 | +0.06% | 10,656 | 69,093,562 |
| 2024-02-21 | 60.88 | 72 | 56.03 | 64.88 | -0.17% | 17,778 | 113,272,955 |
| 2024-02-20 | 52.3 | 64.99 | 51 | 64.99 | +19.69% | 12,259 | 67,696,162 |
| 2024-02-19 | 51.78 | 56 | 49.5 | 54.3 | +4.3% | 13,734 | 72,809,741 |
| 2024-02-08 | 46.33 | 52.66 | 39.67 | 52.06 | +12.93% | 17,173 | 79,557,772 |
| 2024-02-07 | 53 | 53 | 45.85 | 46.1 | -10.69% | 12,908 | 63,114,375 |
| 2024-02-06 | 47.67 | 57.48 | 43.23 | 51.62 | +7.77% | 10,395 | 52,118,000 |
| 2024-02-05 | 52.96 | 52.96 | 45.25 | 47.9 | -12.27% | 11,707 | 57,749,748 |
| 2024-02-02 | 58 | 59.21 | 53 | 54.6 | -5.85% | 9,338 | 52,000,527 |
| 2024-02-01 | 59.66 | 60.88 | 56.91 | 57.99 | -2.29% | 5,897 | 34,781,789 |
| 2024-01-31 | 63 | 65.04 | 58.92 | 59.35 | -6.45% | 5,905 | 35,978,742 |
| 2024-01-30 | 65.66 | 67.52 | 63.14 | 63.44 | -2.58% | 4,163 | 26,986,194 |
| 2024-01-29 | 66.37 | 68.72 | 64.35 | 65.12 | -0.41% | 4,442 | 29,294,088 |
| 2024-01-26 | 66.86 | 67.62 | 65.1 | 65.39 | -2.3% | 4,137 | 27,294,950 |
| 2024-01-25 | 69.11 | 69.11 | 65.6 | 66.93 | -2.49% | 8,015 | 53,815,795 |
| 2024-01-24 | 68 | 70.75 | 66.29 | 68.64 | -0.65% | 6,770 | 45,972,267 |
| 2024-01-23 | 71.87 | 71.99 | 68.29 | 69.09 | -1.86% | 7,644 | 53,092,173 |
| 2024-01-22 | 73.44 | 75.79 | 69.22 | 70.4 | -2.9% | 5,164 | 37,248,277 |
| 2024-01-19 | 73.99 | 74.89 | 72.41 | 72.5 | -1.76% | 3,611 | 26,588,608 |
| 2024-01-18 | 73 | 74.47 | 70.61 | 73.8 | -1.59% | 9,341 | 67,637,934 |
| 2024-01-17 | 78.94 | 79.63 | 74.61 | 74.99 | -4.31% | 3,470 | 26,618,980 |
| 2024-01-16 | 76.3 | 80 | 75.42 | 78.37 | +2.61% | 4,674 | 36,500,351 |
| 2024-01-15 | 77.15 | 78.42 | 76.11 | 76.38 | -1.72% | 3,720 | 28,748,094 |
| 2024-01-12 | 78.76 | 81 | 77.17 | 77.72 | -1.62% | 3,554 | 27,949,036 |
| 2024-01-11 | 75.33 | 80.32 | 75 | 79 | +4.22% | 7,565 | 59,312,336 |
| 2024-01-10 | 79.33 | 80.13 | 75.18 | 75.8 | -6.33% | 9,916 | 76,816,837 |
| 2024-01-09 | 82.64 | 84.92 | 78.34 | 80.92 | -1.17% | 7,741 | 62,509,979 |
| 2024-01-08 | 82.01 | 84.35 | 81.09 | 81.88 | -1.02% | 3,250 | 26,818,695 |
| 2024-01-05 | 83 | 86.19 | 82.49 | 82.72 | -2.14% | 3,328 | 27,972,311 |
| 2024-01-04 | 85.64 | 85.66 | 82.69 | 84.53 | -1.33% | 6,636 | 55,622,491 |
| 2024-01-03 | 89.89 | 90.44 | 84.5 | 85.67 | -4.82% | 11,162 | 96,570,050 |
| 2024-01-02 | 94.15 | 94.2 | 90 | 90.01 | -4.45% | 4,006 | 36,636,501 |
| 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：