股票概览
66.78
-4.82%
-3.38
70.4
开盘价
72.57
最高价
66.76
最低价
17,630
成交量
数据更新至: 2024-05-20
技术指标
68.48
MA5 (5日均线)
69.26
MA10 (10日均线)
65.41
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 | 70.4 | 72.57 | 66.76 | 66.78 | -4.82% | 17,630 | 121,661,211 |
| 2024-05-17 | 69.22 | 70.19 | 68.08 | 70.16 | +2.42% | 8,341 | 57,580,021 |
| 2024-05-16 | 68.22 | 70.48 | 67.81 | 68.5 | -0.38% | 7,775 | 53,525,940 |
| 2024-05-15 | 67.53 | 70.5 | 67.52 | 68.76 | +0.79% | 6,967 | 48,066,683 |
| 2024-05-14 | 68.12 | 69.35 | 67.77 | 68.22 | -0.66% | 4,140 | 28,326,714 |
| 2024-05-13 | 70 | 70.76 | 68 | 68.67 | -2.93% | 7,717 | 53,172,742 |
| 2024-05-10 | 72.31 | 72.58 | 69.38 | 70.74 | -1.48% | 8,164 | 57,365,145 |
| 2024-05-09 | 67.88 | 72.58 | 67.3 | 71.8 | +5.59% | 13,214 | 93,687,769 |
| 2024-05-08 | 69.92 | 70 | 67.77 | 68 | -4.18% | 11,432 | 78,243,820 |
| 2024-05-07 | 67 | 72.74 | 66.58 | 70.97 | +6.63% | 21,392 | 149,660,064 |
| 2024-05-06 | 67.49 | 67.49 | 65.29 | 66.56 | +0.23% | 10,783 | 71,420,494 |
| 2024-04-30 | 66.93 | 67.78 | 65.23 | 66.41 | +0.05% | 12,924 | 85,689,294 |
| 2024-04-29 | 65 | 68.25 | 63.76 | 66.38 | +2.06% | 17,482 | 115,721,526 |
| 2024-04-26 | 60.67 | 66.28 | 60.66 | 65.04 | +7.04% | 19,017 | 121,856,087 |
| 2024-04-25 | 61.3 | 61.3 | 59.89 | 60.76 | -1.3% | 6,032 | 36,450,645 |
| 2024-04-24 | 59.08 | 61.97 | 58.73 | 61.56 | +4.22% | 9,703 | 58,792,598 |
| 2024-04-23 | 57.97 | 59.67 | 57.91 | 59.07 | +0.75% | 6,678 | 39,258,491 |
| 2024-04-22 | 55.75 | 59.88 | 54.41 | 58.63 | +5.17% | 11,551 | 66,461,943 |
| 2024-04-19 | 55.12 | 55.97 | 54.57 | 55.75 | +0.61% | 5,547 | 30,643,522 |
| 2024-04-18 | 55.98 | 57.3 | 55.11 | 55.41 | -1.34% | 9,471 | 52,991,901 |
| 2024-04-17 | 52.68 | 57.57 | 52.68 | 56.16 | +5.96% | 15,589 | 86,893,525 |
| 2024-04-16 | 56.6 | 57.2 | 52.9 | 53 | -6.53% | 14,575 | 79,452,889 |
| 2024-04-15 | 57.8 | 58.99 | 54.28 | 56.7 | -2.28% | 12,552 | 70,223,860 |
| 2024-04-12 | 58.52 | 59.23 | 57.21 | 58.02 | -1.14% | 9,562 | 55,549,841 |
| 2024-04-11 | 60.5 | 61.6 | 58.68 | 58.69 | -3.47% | 9,080 | 54,619,494 |
| 2024-04-10 | 62.07 | 62.07 | 60.17 | 60.8 | -2.05% | 6,438 | 39,095,535 |
| 2024-04-09 | 61.06 | 62.35 | 60.06 | 62.07 | +0.71% | 8,112 | 49,528,618 |
| 2024-04-08 | 62.8 | 62.88 | 60.5 | 61.63 | -2% | 7,488 | 46,088,640 |
| 2024-04-03 | 64.62 | 65.5 | 62.3 | 62.89 | -3.25% | 10,611 | 67,036,166 |
| 2024-04-02 | 63.04 | 66.99 | 61.08 | 65 | +2.99% | 19,988 | 128,214,454 |
| 2024-04-01 | 60.1 | 63.96 | 60.1 | 63.11 | +4.99% | 15,686 | 98,574,908 |
| 2024-03-29 | 59.52 | 60.88 | 59.21 | 60.11 | +0.18% | 8,063 | 48,395,150 |
| 2024-03-28 | 59.57 | 61.33 | 59.18 | 60 | 0% | 14,481 | 87,007,941 |
| 2024-03-27 | 61.98 | 62.18 | 58.65 | 60 | -3.41% | 13,838 | 83,080,947 |
| 2024-03-26 | 63.6 | 64.89 | 60.6 | 62.12 | -3.19% | 18,446 | 114,967,018 |
| 2024-03-25 | 67.6 | 67.6 | 64.14 | 64.17 | -5.07% | 13,603 | 89,482,359 |
| 2024-03-22 | 69.04 | 69.57 | 67.1 | 67.6 | -3.01% | 16,156 | 110,127,591 |
| 2024-03-21 | 68.78 | 70.43 | 67.78 | 69.7 | +1.34% | 16,325 | 112,695,528 |
| 2024-03-20 | 66.12 | 69.5 | 66.12 | 68.78 | +2.93% | 22,001 | 149,049,756 |
| 2024-03-19 | 65.3 | 69 | 64.51 | 66.82 | +2.08% | 29,003 | 195,058,936 |
| 2024-03-18 | 63.75 | 65.8 | 63.45 | 65.46 | +2.57% | 29,546 | 191,241,423 |
| 2024-03-15 | 62.88 | 63.91 | 61 | 63.82 | +2.28% | 33,619 | 211,605,020 |
| 2024-03-14 | 65 | 65.2 | 61.68 | 62.4 | -7.28% | 50,125 | 317,173,649 |
| 2024-03-13 | 65.05 | 70 | 64.8 | 67.3 | -15.84% | 72,797 | 483,229,819 |
| 2024-03-12 | 80.87 | 82.58 | 78.55 | 79.97 | -0.78% | 16,695 | 134,447,200 |
| 2024-03-11 | 77.77 | 81.33 | 77.33 | 80.6 | +3.19% | 15,255 | 121,717,425 |
| 2024-03-08 | 79.2 | 80.85 | 77.55 | 78.11 | -2.11% | 11,357 | 89,426,767 |
| 2024-03-07 | 85.84 | 85.84 | 79.39 | 79.79 | -2.04% | 14,776 | 121,578,516 |
| 2024-03-06 | 79.63 | 83.5 | 78.19 | 81.45 | +2.29% | 12,132 | 98,284,190 |
| 2024-03-05 | 80 | 81 | 77.07 | 79.63 | -0.72% | 13,501 | 106,865,495 |
| 2024-03-04 | 77.6 | 83.1 | 73.5 | 80.21 | +5.83% | 26,213 | 206,686,734 |
| 2024-03-01 | 72.48 | 76.99 | 71.88 | 75.79 | +4.57% | 26,397 | 196,538,301 |
| 2024-02-29 | 68 | 72.86 | 68 | 72.48 | +3.59% | 19,160 | 135,114,691 |
| 2024-02-28 | 73.13 | 74.77 | 67.28 | 69.97 | -4.8% | 22,079 | 155,742,114 |
| 2024-02-27 | 68.98 | 73.5 | 67.7 | 73.5 | +5.51% | 15,503 | 109,790,454 |
| 2024-02-26 | 67 | 70.59 | 65.2 | 69.66 | +3.68% | 19,340 | 131,831,298 |
| 2024-02-23 | 64.07 | 67.71 | 63.38 | 67.19 | +5.36% | 16,191 | 105,546,796 |
| 2024-02-22 | 64.06 | 66.49 | 63.18 | 63.77 | -0.36% | 16,649 | 106,900,002 |
| 2024-02-21 | 62.01 | 65.7 | 61.2 | 64 | +1.85% | 11,684 | 75,032,714 |
| 2024-02-20 | 62 | 63.38 | 60.52 | 62.84 | +1.35% | 10,459 | 65,048,178 |
| 2024-02-19 | 65.76 | 65.76 | 60.52 | 62 | -2.59% | 13,588 | 84,383,036 |
| 2024-02-08 | 57.73 | 64.03 | 57.73 | 63.65 | +9.55% | 15,432 | 93,681,484 |
| 2024-02-07 | 59.65 | 63 | 55 | 58.1 | -1.86% | 20,048 | 119,379,055 |
| 2024-02-06 | 55.83 | 61.98 | 51 | 59.2 | +6.92% | 17,474 | 97,648,526 |
| 2024-02-05 | 62 | 62 | 50.65 | 55.37 | -7.5% | 14,366 | 79,460,719 |
| 2024-02-02 | 67.5 | 68.34 | 58.1 | 59.86 | -10.59% | 11,885 | 74,577,434 |
| 2024-02-01 | 68 | 68.71 | 65.3 | 66.95 | -2.97% | 6,713 | 44,930,361 |
| 2024-01-31 | 73.04 | 74.42 | 68.9 | 69 | -6.34% | 6,426 | 45,605,216 |
| 2024-01-30 | 72.22 | 76.04 | 72.22 | 73.67 | -2.1% | 3,658 | 27,222,883 |
| 2024-01-29 | 77.08 | 80.3 | 75.21 | 75.25 | -3.53% | 5,680 | 43,857,911 |
| 2024-01-26 | 79.99 | 80.66 | 78 | 78 | -3.08% | 5,550 | 43,873,475 |
| 2024-01-25 | 75.53 | 81.7 | 73.66 | 80.48 | +6.62% | 10,722 | 84,231,182 |
| 2024-01-24 | 73.56 | 75.8 | 70.5 | 75.48 | +2.69% | 9,936 | 72,649,470 |
| 2024-01-23 | 72.68 | 74.98 | 71 | 73.5 | -0.14% | 4,946 | 36,309,990 |
| 2024-01-22 | 76.73 | 77.82 | 73.5 | 73.6 | -4.12% | 9,821 | 74,137,453 |
| 2024-01-19 | 78.9 | 80.7 | 76.67 | 76.76 | -2.71% | 7,987 | 62,109,084 |
| 2024-01-18 | 76.65 | 78.95 | 76.11 | 78.9 | +3.6% | 14,402 | 112,070,990 |
| 2024-01-17 | 77.21 | 79 | 76.05 | 76.16 | -1.6% | 9,799 | 75,641,305 |
| 2024-01-16 | 81.5 | 82.9 | 76.17 | 77.4 | -5.49% | 17,324 | 135,064,141 |
| 2024-01-15 | 88.99 | 89 | 80 | 81.9 | -7.85% | 32,842 | 274,477,887 |
| 2024-01-12 | 90.6 | 92.58 | 88.33 | 88.88 | -1.97% | 7,375 | 66,673,105 |
| 2024-01-11 | 89.62 | 92.8 | 88.53 | 90.67 | +0.85% | 8,611 | 77,973,346 |
| 2024-01-10 | 88 | 92.58 | 86 | 89.91 | +1.93% | 9,708 | 87,126,113 |
| 2024-01-09 | 87.72 | 89 | 87.11 | 88.21 | +0.95% | 8,569 | 75,488,720 |
| 2024-01-08 | 91.72 | 92.82 | 87.38 | 87.38 | -5.02% | 9,317 | 82,560,240 |
| 2024-01-05 | 96.97 | 97.8 | 91.1 | 92 | -5.93% | 17,683 | 164,724,861 |
| 2024-01-04 | 98 | 101.01 | 96.5 | 97.8 | -0.81% | 13,432 | 132,848,425 |
| 2024-01-03 | 102 | 102.38 | 96.49 | 98.6 | -3.69% | 25,592 | 251,750,849 |
| 2024-01-02 | 100.7 | 105.79 | 95.42 | 102.38 | +5.12% | 37,809 | 384,261,252 |
| 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：