股票概览
64.2
-1.23%
-0.8
65.01
开盘价
65.68
最高价
63.5
最低价
11,505
成交量
数据更新至: 2024-05-20
技术指标
63.43
MA5 (5日均线)
63.92
MA10 (10日均线)
61.99
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 | 65.01 | 65.68 | 63.5 | 64.2 | -1.23% | 11,505 | 74,060,434 |
| 2024-05-17 | 62.22 | 65.38 | 61.8 | 65 | +3.42% | 12,501 | 79,892,478 |
| 2024-05-16 | 64.26 | 64.85 | 62.63 | 62.85 | -2.35% | 8,861 | 56,232,484 |
| 2024-05-15 | 60.18 | 65.49 | 59.87 | 64.36 | +5.98% | 18,555 | 117,647,427 |
| 2024-05-14 | 62.3 | 63.1 | 60.73 | 60.73 | -2.36% | 10,008 | 61,412,142 |
| 2024-05-13 | 62.03 | 63.68 | 61.53 | 62.2 | -1.72% | 9,981 | 62,348,544 |
| 2024-05-10 | 65.4 | 65.58 | 63.29 | 63.29 | -3.23% | 8,568 | 54,712,061 |
| 2024-05-09 | 64.87 | 66.23 | 64.87 | 65.4 | +0.62% | 9,094 | 59,497,528 |
| 2024-05-08 | 66.18 | 66.21 | 64.22 | 65 | -1.78% | 13,544 | 88,157,504 |
| 2024-05-07 | 66.21 | 66.89 | 65.68 | 66.18 | -0.66% | 11,356 | 75,163,176 |
| 2024-05-06 | 67.08 | 67.99 | 65.6 | 66.62 | +1.48% | 18,379 | 122,786,728 |
| 2024-04-30 | 66.62 | 67.19 | 65.31 | 65.65 | -2.67% | 11,246 | 74,178,432 |
| 2024-04-29 | 63.5 | 68 | 62.48 | 67.45 | +7.05% | 27,581 | 180,703,120 |
| 2024-04-26 | 61 | 63.96 | 60.84 | 63.01 | +4.15% | 19,052 | 118,997,886 |
| 2024-04-25 | 58.47 | 61.98 | 57.59 | 60.5 | +3.68% | 23,051 | 138,703,879 |
| 2024-04-24 | 58.13 | 59 | 56.52 | 58.35 | +4.25% | 25,628 | 147,960,218 |
| 2024-04-23 | 55.98 | 57.01 | 54.5 | 55.97 | +1.78% | 15,235 | 84,721,277 |
| 2024-04-22 | 52.15 | 55.48 | 51.16 | 54.99 | +3.81% | 21,369 | 115,185,698 |
| 2024-04-19 | 54.5 | 54.66 | 52.51 | 52.97 | -3.78% | 18,439 | 98,139,321 |
| 2024-04-18 | 55.8 | 56.45 | 53.17 | 55.05 | -1.43% | 16,077 | 88,403,278 |
| 2024-04-17 | 55.3 | 57.18 | 54.3 | 55.85 | +2.95% | 22,320 | 125,026,822 |
| 2024-04-16 | 56.74 | 56.74 | 54 | 54.25 | -4.69% | 23,155 | 126,989,902 |
| 2024-04-15 | 59.1 | 59.7 | 56.39 | 56.92 | -2.9% | 17,837 | 102,474,878 |
| 2024-04-12 | 58.7 | 59.7 | 58.4 | 58.62 | -0.02% | 12,277 | 72,346,038 |
| 2024-04-11 | 60 | 60.38 | 58.5 | 58.63 | -1.83% | 8,934 | 53,024,264 |
| 2024-04-10 | 61.5 | 62.24 | 59.09 | 59.72 | -3.29% | 8,483 | 51,023,797 |
| 2024-04-09 | 60.41 | 62.18 | 59.72 | 61.75 | +2.03% | 9,562 | 58,363,515 |
| 2024-04-08 | 62.7 | 62.7 | 60.46 | 60.52 | -3.63% | 11,033 | 67,834,583 |
| 2024-04-03 | 63.8 | 64.6 | 61.69 | 62.8 | -1.6% | 13,513 | 85,074,773 |
| 2024-04-02 | 64.35 | 65.16 | 63.38 | 63.82 | -0.96% | 10,870 | 69,618,635 |
| 2024-04-01 | 66.09 | 66.75 | 64 | 64.44 | -1.92% | 17,784 | 115,340,292 |
| 2024-03-29 | 65.12 | 66.18 | 63.13 | 65.7 | +1.01% | 16,427 | 106,229,318 |
| 2024-03-28 | 65.28 | 67.1 | 64.64 | 65.04 | -0.37% | 16,993 | 111,932,938 |
| 2024-03-27 | 68.83 | 68.99 | 65.28 | 65.28 | -5.2% | 18,125 | 121,004,114 |
| 2024-03-26 | 71.46 | 72.48 | 68 | 68.86 | -4.07% | 21,615 | 149,863,360 |
| 2024-03-25 | 73.98 | 75.4 | 70 | 71.78 | -3.74% | 19,156 | 139,335,419 |
| 2024-03-22 | 71.53 | 76.5 | 70.59 | 74.57 | +4.16% | 26,477 | 197,610,493 |
| 2024-03-21 | 70.4 | 72.85 | 70.4 | 71.59 | +1.69% | 12,539 | 89,750,489 |
| 2024-03-20 | 69.72 | 72.5 | 69.6 | 70.4 | +1% | 12,157 | 85,881,676 |
| 2024-03-19 | 70.48 | 70.76 | 69.6 | 69.7 | -1.51% | 8,248 | 57,798,293 |
| 2024-03-18 | 68.64 | 70.99 | 67.65 | 70.77 | +3.95% | 12,933 | 89,774,451 |
| 2024-03-15 | 68.57 | 68.57 | 66.35 | 68.08 | -0.69% | 13,778 | 92,811,792 |
| 2024-03-14 | 70.25 | 70.25 | 67.18 | 68.55 | -2.42% | 15,890 | 108,995,272 |
| 2024-03-13 | 71.88 | 72.59 | 70.12 | 70.25 | -2.23% | 13,600 | 96,698,702 |
| 2024-03-12 | 72.66 | 74.18 | 71.21 | 71.85 | -1.62% | 10,571 | 76,464,660 |
| 2024-03-11 | 69.2 | 73.99 | 67.55 | 73.03 | +5.53% | 21,936 | 156,913,566 |
| 2024-03-08 | 68.2 | 70.48 | 67.47 | 69.2 | +1.44% | 10,287 | 70,972,604 |
| 2024-03-07 | 69.99 | 71.69 | 68.08 | 68.22 | -1.95% | 9,323 | 64,874,210 |
| 2024-03-06 | 69.63 | 71.35 | 68.38 | 69.58 | -1.6% | 13,445 | 93,581,675 |
| 2024-03-05 | 70.89 | 73.4 | 68.8 | 70.71 | -1.64% | 20,750 | 146,541,515 |
| 2024-03-04 | 70.7 | 73.5 | 69.56 | 71.89 | +2.69% | 17,298 | 123,880,277 |
| 2024-03-01 | 70.99 | 71.49 | 69.02 | 70.01 | -0.38% | 19,721 | 138,065,868 |
| 2024-02-29 | 65.05 | 70.8 | 65.05 | 70.28 | +6.65% | 25,829 | 178,462,674 |
| 2024-02-28 | 67.5 | 71.44 | 65.65 | 65.9 | -3.34% | 28,792 | 196,509,474 |
| 2024-02-27 | 64 | 68.45 | 64 | 68.18 | +5.57% | 22,126 | 147,580,359 |
| 2024-02-26 | 65.01 | 67.31 | 61.1 | 64.58 | +4.16% | 26,379 | 169,084,516 |
| 2024-02-23 | 61 | 62.32 | 59.2 | 62 | +2.82% | 16,863 | 102,137,097 |
| 2024-02-22 | 58.2 | 61.06 | 58.2 | 60.3 | +3.09% | 16,195 | 96,737,260 |
| 2024-02-21 | 57.94 | 60.28 | 57.61 | 58.49 | -0.02% | 17,675 | 104,849,601 |
| 2024-02-20 | 59.37 | 60.43 | 57.66 | 58.5 | -1.47% | 15,434 | 90,242,033 |
| 2024-02-19 | 58.9 | 60.44 | 57.01 | 59.37 | +2.34% | 18,460 | 108,486,800 |
| 2024-02-08 | 54.73 | 58.53 | 53.65 | 58.01 | +7.43% | 28,808 | 161,981,799 |
| 2024-02-07 | 51.32 | 56.2 | 50.71 | 54 | +3.67% | 31,868 | 171,843,740 |
| 2024-02-06 | 48.03 | 53.99 | 45 | 52.09 | +5.66% | 33,852 | 167,218,773 |
| 2024-02-05 | 51.75 | 51.8 | 45.5 | 49.3 | -5.72% | 45,974 | 221,460,386 |
| 2024-02-02 | 55.65 | 56.77 | 50.05 | 52.29 | -6.56% | 18,063 | 95,983,239 |
| 2024-02-01 | 55.21 | 57.59 | 55.18 | 55.96 | -0.66% | 15,712 | 88,548,605 |
| 2024-01-31 | 61.32 | 61.32 | 56.31 | 56.33 | -7.38% | 21,076 | 122,452,196 |
| 2024-01-30 | 63.02 | 63.99 | 60.42 | 60.82 | -2.8% | 9,737 | 60,095,935 |
| 2024-01-29 | 66 | 66.5 | 62.5 | 62.57 | -4.63% | 7,806 | 49,658,235 |
| 2024-01-26 | 67.94 | 68.68 | 65 | 65.61 | -4.02% | 9,472 | 63,020,609 |
| 2024-01-25 | 65 | 68.99 | 64.69 | 68.36 | +4.21% | 11,908 | 80,366,681 |
| 2024-01-24 | 68.27 | 68.28 | 64.42 | 65.6 | -2.44% | 13,155 | 86,226,347 |
| 2024-01-23 | 66.74 | 68.44 | 65.74 | 67.24 | +0.19% | 8,599 | 57,740,205 |
| 2024-01-22 | 71 | 72.79 | 66.66 | 67.11 | -5.59% | 12,067 | 84,076,794 |
| 2024-01-19 | 72.99 | 74.47 | 70.96 | 71.08 | -1.52% | 7,128 | 51,534,688 |
| 2024-01-18 | 70.7 | 72.5 | 70.01 | 72.18 | +1.88% | 8,207 | 58,551,907 |
| 2024-01-17 | 73.01 | 73.76 | 70.85 | 70.85 | -2.96% | 5,806 | 41,759,314 |
| 2024-01-16 | 72.61 | 73.83 | 71.71 | 73.01 | -0.15% | 7,253 | 52,738,858 |
| 2024-01-15 | 73 | 75.86 | 73 | 73.12 | -1.64% | 7,719 | 56,984,390 |
| 2024-01-12 | 75.98 | 79.44 | 74.34 | 74.34 | -1.82% | 10,056 | 76,629,589 |
| 2024-01-11 | 73.68 | 76.6 | 73.62 | 75.72 | +2.03% | 6,789 | 51,115,834 |
| 2024-01-10 | 74.12 | 76.66 | 72.28 | 74.21 | +0.13% | 8,337 | 62,370,062 |
| 2024-01-09 | 76.97 | 77.3 | 72.6 | 74.11 | -2.93% | 16,493 | 122,515,000 |
| 2024-01-08 | 75.9 | 77.57 | 75.49 | 76.35 | -0.43% | 5,730 | 43,702,821 |
| 2024-01-05 | 78.94 | 79.45 | 76.36 | 76.68 | -3.16% | 7,597 | 59,054,855 |
| 2024-01-04 | 75.62 | 79.59 | 75.62 | 79.18 | +3.17% | 10,512 | 82,341,986 |
| 2024-01-03 | 80.7 | 81.44 | 75.58 | 76.75 | -5.12% | 20,189 | 156,327,206 |
| 2024-01-02 | 85 | 85.3 | 80.5 | 80.89 | -5.25% | 13,679 | 112,732,803 |
| 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：