股票概览
62.6
-0.92%
-0.58
62.54
开盘价
63.3
最高价
62.08
最低价
42,168
成交量
数据更新至: 2024-06-28
技术指标
63.60
MA5 (5日均线)
65.28
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 62.54 | 63.3 | 62.08 | 62.6 | -0.92% | 42,168 | 264,199,527 |
| 2024-06-27 | 64 | 64.22 | 63 | 63.18 | -1.45% | 32,371 | 205,232,975 |
| 2024-06-26 | 64.12 | 64.67 | 63.65 | 64.11 | 0% | 26,305 | 168,653,105 |
| 2024-06-25 | 64.13 | 64.33 | 63.2 | 64.11 | +0.17% | 55,649 | 355,276,296 |
| 2024-06-24 | 65.5 | 66.08 | 63.7 | 64 | -3.26% | 64,666 | 416,668,046 |
| 2024-06-21 | 65.66 | 66.28 | 64.9 | 66.16 | +0.76% | 41,157 | 271,061,781 |
| 2024-06-20 | 67.95 | 68.7 | 64.26 | 65.66 | -3.37% | 83,046 | 545,970,935 |
| 2024-06-19 | 68.8 | 68.91 | 67.7 | 67.95 | -1.15% | 47,697 | 325,625,349 |
| 2024-06-18 | 66 | 69 | 66 | 68.74 | +3.73% | 65,311 | 445,337,385 |
| 2024-06-17 | 65 | 66.5 | 64.66 | 66.27 | +1.42% | 63,921 | 421,903,596 |
| 2024-06-14 | 65.51 | 65.87 | 64.29 | 65.34 | -0.24% | 72,956 | 474,877,318 |
| 2024-06-13 | 68.17 | 68.18 | 64.71 | 65.5 | -3.93% | 81,674 | 537,471,938 |
| 2024-06-12 | 68.4 | 68.6 | 67.31 | 68.18 | -2.52% | 34,806 | 236,990,197 |
| 2024-06-11 | 69.79 | 70.5 | 68.98 | 69.94 | +0.21% | 42,901 | 298,959,723 |
| 2024-06-07 | 69.85 | 71.3 | 69.37 | 69.79 | -0.01% | 49,763 | 348,709,517 |
| 2024-06-06 | 68.91 | 70.67 | 68.6 | 69.8 | +1.41% | 45,722 | 319,285,343 |
| 2024-06-05 | 68.98 | 69.69 | 68.77 | 68.83 | -0.25% | 26,691 | 184,569,248 |
| 2024-06-04 | 68.3 | 69.28 | 67.5 | 69 | +2.03% | 50,195 | 343,417,736 |
| 2024-06-03 | 67.63 | 69.04 | 67.28 | 67.63 | -0.12% | 50,901 | 346,689,158 |
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：