股票概览
70.16
-0.21%
-0.15
70.13
开盘价
71.28
最高价
69.53
最低价
6,188
成交量
数据更新至: 2024-05-20
技术指标
69.91
MA5 (5日均线)
71.37
MA10 (10日均线)
72.51
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 | 70.13 | 71.28 | 69.53 | 70.16 | -0.21% | 6,188 | 43,564,770 |
| 2024-05-17 | 68.57 | 70.37 | 68.08 | 70.31 | +2.31% | 6,257 | 43,370,211 |
| 2024-05-16 | 69.1 | 70.1 | 68.6 | 68.72 | -0.55% | 5,167 | 35,708,619 |
| 2024-05-15 | 70.5 | 71.25 | 68.8 | 69.1 | -3.04% | 7,429 | 51,838,204 |
| 2024-05-14 | 69.17 | 71.5 | 68.27 | 71.27 | +3.19% | 12,083 | 84,505,892 |
| 2024-05-13 | 71.03 | 71.03 | 68.57 | 69.07 | -3.24% | 9,641 | 66,876,967 |
| 2024-05-10 | 74.91 | 75.67 | 71.1 | 71.38 | -4.32% | 10,368 | 74,729,056 |
| 2024-05-09 | 73.66 | 75.3 | 73.1 | 74.6 | +1.69% | 7,051 | 52,586,143 |
| 2024-05-08 | 76 | 76 | 73.23 | 73.36 | -3.09% | 10,351 | 76,692,314 |
| 2024-05-07 | 76.81 | 76.81 | 75.32 | 75.7 | -0.46% | 8,579 | 65,100,017 |
| 2024-05-06 | 77.65 | 77.65 | 75.75 | 76.05 | +0.7% | 11,046 | 84,419,659 |
| 2024-04-30 | 77.67 | 78.48 | 75.11 | 75.52 | -1.38% | 14,163 | 107,891,822 |
| 2024-04-29 | 73.66 | 77.45 | 73.3 | 76.58 | +5% | 12,627 | 95,828,665 |
| 2024-04-26 | 68.13 | 73.31 | 68.13 | 72.93 | +5.99% | 13,967 | 100,146,159 |
| 2024-04-25 | 70.56 | 70.69 | 68.62 | 68.81 | -2.6% | 11,119 | 77,284,180 |
| 2024-04-24 | 73.34 | 73.88 | 69.33 | 70.65 | -3.67% | 14,499 | 102,984,685 |
| 2024-04-23 | 72.13 | 74.5 | 71.88 | 73.34 | +0.47% | 7,830 | 57,196,736 |
| 2024-04-22 | 70.8 | 73.53 | 69.32 | 73 | +0.75% | 9,717 | 69,724,283 |
| 2024-04-19 | 76.22 | 76.26 | 72.1 | 72.46 | -6.03% | 12,826 | 94,547,307 |
| 2024-04-18 | 78.7 | 79.5 | 76 | 77.11 | -2.82% | 11,646 | 90,213,818 |
| 2024-04-17 | 73.71 | 79.86 | 73.18 | 79.35 | +9.52% | 13,623 | 104,495,308 |
| 2024-04-16 | 77.34 | 77.63 | 71.91 | 72.45 | -6.36% | 10,773 | 79,135,488 |
| 2024-04-15 | 79 | 80.27 | 75.45 | 77.37 | -3.29% | 12,333 | 95,546,740 |
| 2024-04-12 | 80.2 | 83.18 | 79.65 | 80 | -0.46% | 8,805 | 71,281,468 |
| 2024-04-11 | 79.14 | 83.26 | 79.14 | 80.37 | +0.45% | 10,196 | 83,154,443 |
| 2024-04-10 | 82.86 | 83.81 | 78.6 | 80.01 | -3.88% | 11,929 | 95,173,427 |
| 2024-04-09 | 83.1 | 84.8 | 81.58 | 83.24 | +0.48% | 7,678 | 63,738,858 |
| 2024-04-08 | 88.97 | 88.97 | 82.77 | 82.84 | -7.85% | 12,866 | 109,042,000 |
| 2024-04-03 | 89 | 90.75 | 87.22 | 89.9 | +1.3% | 12,613 | 112,784,729 |
| 2024-04-02 | 91.5 | 91.96 | 87.6 | 88.75 | -3.21% | 16,482 | 146,930,132 |
| 2024-04-01 | 92 | 94.8 | 89.9 | 91.69 | +0.26% | 16,749 | 154,889,338 |
| 2024-03-29 | 99.63 | 100.46 | 91.37 | 91.45 | -9.46% | 24,409 | 234,687,728 |
| 2024-03-28 | 93.5 | 102.21 | 92.28 | 101 | +6.88% | 19,743 | 193,628,413 |
| 2024-03-27 | 93.08 | 96.38 | 91.69 | 94.5 | +1.53% | 16,550 | 156,242,610 |
| 2024-03-26 | 95.55 | 99.5 | 89.2 | 93.08 | -2.53% | 21,652 | 204,413,990 |
| 2024-03-25 | 93.7 | 100 | 92.12 | 95.5 | +1.48% | 19,434 | 187,764,765 |
| 2024-03-22 | 91 | 96.5 | 89.1 | 94.11 | +2.07% | 18,012 | 165,862,231 |
| 2024-03-21 | 91.8 | 95.3 | 90.25 | 92.2 | -0.8% | 17,824 | 164,403,162 |
| 2024-03-20 | 88.15 | 93.31 | 88.08 | 92.94 | +4.98% | 19,785 | 181,369,455 |
| 2024-03-19 | 88.25 | 90.66 | 87.82 | 88.53 | +0.32% | 15,245 | 136,172,573 |
| 2024-03-18 | 88.51 | 90 | 86.13 | 88.25 | +1.17% | 17,445 | 152,612,589 |
| 2024-03-15 | 80.3 | 87.27 | 79.26 | 87.23 | +8.63% | 19,801 | 167,769,443 |
| 2024-03-14 | 83.88 | 84.23 | 79.1 | 80.3 | -3.83% | 9,955 | 81,084,697 |
| 2024-03-13 | 80.91 | 84.58 | 80.12 | 83.5 | +3.23% | 12,409 | 103,199,183 |
| 2024-03-12 | 80 | 81.6 | 79.54 | 80.89 | +0.55% | 10,633 | 85,660,716 |
| 2024-03-11 | 78.5 | 80.49 | 78.38 | 80.45 | +1.42% | 7,818 | 62,090,562 |
| 2024-03-08 | 78.5 | 80.37 | 78 | 79.32 | 0% | 6,381 | 50,318,471 |
| 2024-03-07 | 82.36 | 83.46 | 79.32 | 79.32 | -2.85% | 7,990 | 64,942,281 |
| 2024-03-06 | 80.89 | 82.36 | 79.31 | 81.65 | +0.73% | 7,081 | 57,388,411 |
| 2024-03-05 | 83.5 | 84.04 | 80.52 | 81.06 | -3.38% | 9,962 | 81,496,783 |
| 2024-03-04 | 84.5 | 85 | 81.58 | 83.9 | -0.1% | 10,098 | 84,482,198 |
| 2024-03-01 | 83.49 | 85.37 | 82.64 | 83.98 | +0.7% | 16,349 | 137,681,195 |
| 2024-02-29 | 77.18 | 83.6 | 77.18 | 83.4 | +4.91% | 10,729 | 87,961,183 |
| 2024-02-28 | 88.6 | 88.6 | 79.5 | 79.5 | -9.45% | 13,850 | 117,231,005 |
| 2024-02-27 | 85.71 | 87.87 | 83 | 87.8 | +1.67% | 13,911 | 118,830,364 |
| 2024-02-26 | 84.79 | 88.3 | 84 | 86.36 | +2.52% | 12,519 | 108,135,261 |
| 2024-02-23 | 85 | 85.76 | 81.62 | 84.24 | +0.91% | 7,845 | 65,099,831 |
| 2024-02-22 | 82.99 | 84.28 | 82.2 | 83.48 | +0.88% | 5,024 | 41,759,524 |
| 2024-02-21 | 82.49 | 85.94 | 81.4 | 82.75 | -0.42% | 5,732 | 48,134,990 |
| 2024-02-20 | 83.53 | 84.77 | 81.4 | 83.1 | -0.5% | 4,792 | 39,515,724 |
| 2024-02-19 | 85.57 | 86.7 | 81.53 | 83.52 | -0.45% | 6,699 | 56,209,097 |
| 2024-02-08 | 82 | 87.4 | 81.91 | 83.9 | +2.35% | 9,212 | 78,370,029 |
| 2024-02-07 | 73.4 | 82.2 | 73.4 | 81.97 | +11.03% | 10,908 | 87,256,956 |
| 2024-02-06 | 66.47 | 74.92 | 63.08 | 73.83 | +11.06% | 8,745 | 61,005,590 |
| 2024-02-05 | 69.79 | 70 | 62.6 | 66.48 | -4.01% | 7,465 | 49,185,030 |
| 2024-02-02 | 73.54 | 75.1 | 66 | 69.26 | -6.09% | 6,782 | 47,827,063 |
| 2024-02-01 | 73.15 | 75.24 | 71.4 | 73.75 | +0.82% | 6,515 | 48,045,488 |
| 2024-01-31 | 77.86 | 78.3 | 72.98 | 73.15 | -6.33% | 6,316 | 47,507,583 |
| 2024-01-30 | 80.77 | 81.52 | 78.09 | 78.09 | -3.57% | 5,319 | 42,315,686 |
| 2024-01-29 | 83.86 | 85.79 | 80.9 | 80.98 | -2.3% | 6,647 | 54,755,198 |
| 2024-01-26 | 86.49 | 86.49 | 82.56 | 82.89 | -4.72% | 4,885 | 41,216,795 |
| 2024-01-25 | 84.42 | 87.96 | 82.08 | 87 | +3.06% | 3,846 | 33,092,643 |
| 2024-01-24 | 85.31 | 85.44 | 80.5 | 84.42 | +0.44% | 4,410 | 36,639,614 |
| 2024-01-23 | 81.52 | 84.97 | 81.5 | 84.05 | +2.49% | 4,686 | 39,053,067 |
| 2024-01-22 | 88.35 | 88.92 | 81 | 82.01 | -6.72% | 6,666 | 56,550,002 |
| 2024-01-19 | 88.41 | 90.09 | 87.66 | 87.92 | -0.86% | 3,272 | 29,063,822 |
| 2024-01-18 | 88.7 | 89.21 | 85.02 | 88.68 | -0.02% | 6,279 | 54,532,252 |
| 2024-01-17 | 92.48 | 92.6 | 88.7 | 88.7 | -4.29% | 3,807 | 34,478,075 |
| 2024-01-16 | 92.82 | 94.46 | 90.91 | 92.68 | -0.57% | 4,724 | 43,495,913 |
| 2024-01-15 | 94.5 | 95.77 | 93.06 | 93.21 | -2.17% | 4,149 | 38,980,280 |
| 2024-01-12 | 95.75 | 97.73 | 95.15 | 95.28 | -0.99% | 4,426 | 42,547,216 |
| 2024-01-11 | 95.99 | 97.64 | 94.8 | 96.23 | +0.24% | 6,158 | 58,987,557 |
| 2024-01-10 | 99 | 99.24 | 94.91 | 96 | -2.36% | 4,820 | 46,882,723 |
| 2024-01-09 | 99.92 | 102.29 | 97.8 | 98.32 | -1.55% | 4,474 | 44,648,987 |
| 2024-01-08 | 102.65 | 103.2 | 99.77 | 99.87 | -2.09% | 4,203 | 42,448,473 |
| 2024-01-05 | 105.55 | 106.94 | 101.55 | 102 | -2.43% | 4,086 | 42,292,342 |
| 2024-01-04 | 105.7 | 106.01 | 103.81 | 104.54 | -1.1% | 3,142 | 32,900,941 |
| 2024-01-03 | 108.01 | 109.88 | 104.74 | 105.7 | -2.62% | 4,510 | 48,062,407 |
| 2024-01-02 | 112 | 113.19 | 108.54 | 108.54 | -3.09% | 4,350 | 47,911,525 |
| 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：