股票概览
74.2
-3.64%
-2.8
74.7
开盘价
76.29
最高价
72.04
最低价
61,639
成交量
数据更新至: 2024-05-20
技术指标
73.17
MA5 (5日均线)
74.83
MA10 (10日均线)
78.60
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 | 74.7 | 76.29 | 72.04 | 74.2 | -3.64% | 61,639 | 456,319,146 |
| 2024-05-17 | 75.3 | 78.88 | 71.8 | 77 | +6.62% | 79,008 | 597,155,712 |
| 2024-05-16 | 72.5 | 76.56 | 72 | 72.22 | +0.01% | 62,888 | 465,668,267 |
| 2024-05-15 | 71.29 | 74.47 | 70 | 72.21 | +2.86% | 62,937 | 456,616,064 |
| 2024-05-14 | 71.03 | 71.88 | 69.49 | 70.2 | -0.65% | 38,419 | 271,846,843 |
| 2024-05-13 | 73 | 74 | 68.5 | 70.66 | -3.73% | 58,055 | 411,332,360 |
| 2024-05-10 | 79.17 | 80.05 | 73 | 73.4 | -7.66% | 53,553 | 404,491,403 |
| 2024-05-09 | 78 | 80.86 | 74.56 | 79.49 | +1.91% | 58,889 | 457,306,148 |
| 2024-05-08 | 78.1 | 79.88 | 74.01 | 78 | -3.55% | 48,300 | 374,718,838 |
| 2024-05-07 | 82.8 | 85.1 | 78.78 | 80.87 | +1.24% | 66,624 | 547,835,884 |
| 2024-05-06 | 78.03 | 81 | 77.9 | 79.88 | +3.12% | 49,325 | 392,462,407 |
| 2024-04-30 | 86.5 | 86.5 | 72 | 77.46 | -12.76% | 74,775 | 595,564,315 |
| 2024-04-29 | 83.9 | 89.04 | 82.5 | 88.79 | +5.44% | 80,506 | 689,057,994 |
| 2024-04-26 | 90.07 | 91.99 | 83.77 | 84.21 | -6.32% | 101,475 | 894,700,286 |
| 2024-04-25 | 84.3 | 93.87 | 84.3 | 89.89 | +5.09% | 87,506 | 781,064,919 |
| 2024-04-24 | 76.86 | 86.68 | 76 | 85.54 | +10.52% | 84,406 | 697,734,337 |
| 2024-04-23 | 79.87 | 82.99 | 76.06 | 77.4 | -3.07% | 67,563 | 540,741,390 |
| 2024-04-22 | 79.24 | 82.78 | 72.01 | 79.85 | -4.06% | 75,665 | 587,683,466 |
| 2024-04-19 | 78 | 84.84 | 77.88 | 83.23 | +7.48% | 101,390 | 818,288,866 |
| 2024-04-18 | 79 | 88.56 | 76.01 | 77.44 | -5.94% | 135,550 | 1,103,357,901 |
| 2024-04-17 | 71 | 82.33 | 70 | 82.33 | +20% | 102,878 | 785,333,840 |
| 2024-04-16 | 67.45 | 75.2 | 66.58 | 68.61 | +1.72% | 94,145 | 667,206,063 |
| 2024-04-15 | 60 | 70.69 | 60 | 67.45 | +9.67% | 86,124 | 562,680,073 |
| 2024-04-12 | 59.52 | 63.63 | 58.33 | 61.5 | +3.54% | 67,567 | 412,993,335 |
| 2024-04-11 | 65.99 | 68.45 | 58.38 | 59.4 | -15.32% | 101,344 | 650,840,483 |
| 2024-04-10 | 58.6 | 72.02 | 58.6 | 70.15 | +16.88% | 107,026 | 695,117,457 |
| 2024-04-09 | 60.5 | 65.8 | 59.19 | 60.02 | -1.61% | 67,761 | 424,062,937 |
| 2024-04-08 | 58.11 | 61.26 | 56.3 | 61 | +2.31% | 50,254 | 295,913,012 |
| 2024-04-03 | 55.4 | 61.58 | 52.55 | 59.62 | +3.99% | 89,333 | 509,238,274 |
| 2024-04-02 | 61.96 | 64.98 | 54.55 | 57.33 | -6.81% | 93,454 | 566,259,515 |
| 2024-04-01 | 62 | 62.85 | 58.56 | 61.52 | -1.39% | 68,425 | 413,915,643 |
| 2024-03-29 | 64.5 | 67.6 | 61.62 | 62.39 | -7.57% | 108,584 | 696,961,705 |
| 2024-03-28 | 58.55 | 67.5 | 57.78 | 67.5 | +20% | 124,102 | 787,879,402 |
| 2024-03-27 | 55.16 | 60.26 | 52 | 56.25 | -1.32% | 104,074 | 579,517,525 |
| 2024-03-26 | 53.05 | 58.85 | 52.21 | 57 | +5.07% | 98,783 | 554,917,468 |
| 2024-03-25 | 59.5 | 61.36 | 53.02 | 54.25 | -9.33% | 97,751 | 552,081,558 |
| 2024-03-22 | 62.66 | 62.7 | 58.25 | 59.83 | -7.41% | 85,350 | 517,205,059 |
| 2024-03-21 | 62.64 | 69.5 | 60.22 | 64.62 | +3.96% | 118,034 | 754,377,247 |
| 2024-03-20 | 53.95 | 62.16 | 53.3 | 62.16 | +20% | 109,048 | 626,882,267 |
| 2024-03-19 | 48 | 57.02 | 48 | 51.8 | +9.01% | 120,055 | 636,777,947 |
| 2024-03-18 | 41 | 47.52 | 41 | 47.52 | +20% | 94,274 | 428,087,703 |
| 2024-03-15 | 35.98 | 39.9 | 35.98 | 39.6 | +10.06% | 57,163 | 216,030,701 |
| 2024-03-14 | 36.8 | 38.3 | 35.73 | 35.98 | -5.17% | 44,185 | 161,959,443 |
| 2024-03-13 | 38 | 41.5 | 36.66 | 37.94 | -1.68% | 82,722 | 319,943,665 |
| 2024-03-12 | 34.99 | 40 | 34.99 | 38.59 | +10.29% | 74,152 | 281,677,685 |
| 2024-03-11 | 32.85 | 37.5 | 32.7 | 34.99 | +6.45% | 56,940 | 198,884,352 |
| 2024-03-08 | 31.98 | 33.33 | 31.18 | 32.87 | +4.28% | 38,287 | 124,139,282 |
| 2024-03-07 | 33 | 34.19 | 31.52 | 31.52 | -5.49% | 40,931 | 133,793,886 |
| 2024-03-06 | 32 | 34.1 | 31.4 | 33.35 | +4.22% | 53,150 | 175,123,902 |
| 2024-03-05 | 30.3 | 32.8 | 29.75 | 32 | +4.78% | 45,048 | 143,275,303 |
| 2024-03-04 | 29.6 | 30.85 | 29.43 | 30.54 | +4.62% | 37,880 | 114,149,638 |
| 2024-03-01 | 29.3 | 29.99 | 28.56 | 29.19 | -0.24% | 30,528 | 89,269,461 |
| 2024-02-29 | 27.43 | 29.4 | 27.4 | 29.26 | +6.71% | 32,123 | 91,989,147 |
| 2024-02-28 | 30.25 | 31.03 | 27.34 | 27.42 | -8.69% | 39,996 | 117,364,091 |
| 2024-02-27 | 29.59 | 30.23 | 29.05 | 30.03 | -0.23% | 29,452 | 87,029,386 |
| 2024-02-26 | 29.15 | 30.75 | 28.6 | 30.1 | +6.51% | 36,068 | 107,145,570 |
| 2024-02-23 | 27.99 | 28.43 | 27.18 | 28.26 | +1.69% | 22,682 | 63,101,636 |
| 2024-02-22 | 26.35 | 28.8 | 25.95 | 27.79 | +6.48% | 31,702 | 86,475,116 |
| 2024-02-21 | 25.75 | 27.21 | 25.7 | 26.1 | +0.58% | 17,824 | 47,192,955 |
| 2024-02-20 | 26.17 | 26.17 | 25.53 | 25.95 | -1.33% | 13,140 | 33,881,828 |
| 2024-02-19 | 25.9 | 26.45 | 25.17 | 26.3 | +1.15% | 18,813 | 48,756,054 |
| 2024-02-08 | 23.26 | 26.33 | 22.87 | 26 | +11.49% | 25,261 | 62,791,133 |
| 2024-02-07 | 23.28 | 24.47 | 22.05 | 23.32 | +0.13% | 30,950 | 72,212,562 |
| 2024-02-06 | 22.52 | 24.41 | 20.88 | 23.29 | +3.97% | 28,878 | 65,697,921 |
| 2024-02-05 | 25.23 | 25.27 | 21 | 22.4 | -12.64% | 24,204 | 55,634,483 |
| 2024-02-02 | 28.29 | 28.29 | 24.87 | 25.64 | -8.98% | 21,459 | 56,797,950 |
| 2024-02-01 | 27.6 | 28.85 | 26.66 | 28.17 | +1.7% | 12,037 | 33,286,428 |
| 2024-01-31 | 29.3 | 29.38 | 27.68 | 27.7 | -6.13% | 16,507 | 47,036,462 |
| 2024-01-30 | 30.8 | 30.9 | 29.4 | 29.51 | -4.71% | 13,078 | 39,155,150 |
| 2024-01-29 | 31.99 | 34.29 | 30.77 | 30.97 | -0.64% | 20,857 | 66,711,145 |
| 2024-01-26 | 32.13 | 33.51 | 31.03 | 31.17 | -0.73% | 21,242 | 67,559,406 |
| 2024-01-25 | 29.5 | 32.15 | 29.03 | 31.4 | +8.24% | 25,353 | 78,741,097 |
| 2024-01-24 | 28.35 | 29.32 | 27.77 | 29.01 | +2.33% | 13,375 | 38,163,948 |
| 2024-01-23 | 28.35 | 28.66 | 27.7 | 28.35 | 0% | 10,471 | 29,559,417 |
| 2024-01-22 | 30.85 | 30.85 | 27.76 | 28.35 | -7.5% | 21,043 | 61,026,853 |
| 2024-01-19 | 31.51 | 31.9 | 30.55 | 30.65 | -2.88% | 17,502 | 54,566,234 |
| 2024-01-18 | 32.61 | 32.95 | 30.41 | 31.56 | -3.25% | 22,170 | 69,778,708 |
| 2024-01-17 | 32.8 | 34.22 | 32.2 | 32.62 | -0.52% | 31,259 | 104,512,241 |
| 2024-01-16 | 31.2 | 33.1 | 30.84 | 32.79 | +4.96% | 25,090 | 81,326,541 |
| 2024-01-15 | 31.29 | 31.6 | 30 | 31.24 | -0.83% | 15,503 | 47,607,763 |
| 2024-01-12 | 32.33 | 34 | 30.4 | 31.5 | -3.49% | 26,019 | 82,743,319 |
| 2024-01-11 | 30.49 | 33.33 | 30.15 | 32.64 | +8.26% | 24,406 | 78,219,059 |
| 2024-01-10 | 30.47 | 30.67 | 29.7 | 30.15 | -1.05% | 5,830 | 17,620,284 |
| 2024-01-09 | 30.69 | 31.45 | 30.12 | 30.47 | -0.72% | 6,527 | 20,032,587 |
| 2024-01-08 | 32.03 | 32.59 | 30.6 | 30.69 | -4.78% | 8,249 | 25,803,402 |
| 2024-01-05 | 33 | 33.28 | 32 | 32.23 | -2.3% | 8,034 | 26,105,190 |
| 2024-01-04 | 33.47 | 33.49 | 32.68 | 32.99 | -0.42% | 5,425 | 17,927,680 |
| 2024-01-03 | 33.88 | 33.92 | 32.91 | 33.13 | -2.84% | 7,987 | 26,634,028 |
| 2024-01-02 | 35.3 | 35.3 | 34.09 | 34.1 | -3.26% | 6,642 | 22,872,906 |
| 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：