股票概览
62.63
-0.11%
-0.07
63.2
开盘价
63.46
最高价
62.1
最低价
13,253
成交量
数据更新至: 2024-05-20
技术指标
64.05
MA5 (5日均线)
64.12
MA10 (10日均线)
64.34
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 | 63.2 | 63.46 | 62.1 | 62.63 | -0.11% | 13,253 | 83,103,579 |
| 2024-05-17 | 63.47 | 64.6 | 62.39 | 62.7 | -1.18% | 12,651 | 79,966,592 |
| 2024-05-16 | 65.09 | 65.87 | 63.33 | 63.45 | -2.65% | 15,083 | 96,816,800 |
| 2024-05-15 | 66.37 | 67.5 | 64.99 | 65.18 | -1.69% | 16,455 | 108,686,988 |
| 2024-05-14 | 63.47 | 66.45 | 63 | 66.3 | +4.92% | 29,590 | 193,264,400 |
| 2024-05-13 | 62.3 | 64.2 | 61.33 | 63.19 | +0.75% | 24,281 | 152,271,686 |
| 2024-05-10 | 65.5 | 65.87 | 62.69 | 62.72 | -4.32% | 16,440 | 104,836,151 |
| 2024-05-09 | 64.12 | 65.79 | 64 | 65.55 | +1.94% | 12,633 | 82,133,151 |
| 2024-05-08 | 64.86 | 66.1 | 64.02 | 64.3 | -1.37% | 11,912 | 77,340,143 |
| 2024-05-07 | 65 | 67 | 64.44 | 65.19 | -0.76% | 20,937 | 137,687,624 |
| 2024-05-06 | 64.6 | 65.87 | 62 | 65.69 | +1.84% | 32,069 | 205,043,303 |
| 2024-04-30 | 63.6 | 64.78 | 62.5 | 64.5 | +1.29% | 28,377 | 181,165,595 |
| 2024-04-29 | 65.09 | 65.94 | 60.01 | 63.68 | -2.15% | 59,031 | 370,226,360 |
| 2024-04-26 | 66.33 | 67.3 | 64 | 65.08 | -1.39% | 31,984 | 208,430,682 |
| 2024-04-25 | 67.26 | 67.4 | 63 | 66 | -1.87% | 34,070 | 221,951,869 |
| 2024-04-24 | 65 | 67.9 | 64.21 | 67.26 | +2.97% | 31,172 | 207,703,443 |
| 2024-04-23 | 64.49 | 70 | 63.1 | 65.32 | +0.96% | 43,437 | 289,025,321 |
| 2024-04-22 | 61.98 | 65 | 60.21 | 64.7 | +4.37% | 31,010 | 197,246,990 |
| 2024-04-19 | 61.21 | 62.78 | 59.5 | 61.99 | +0.9% | 19,704 | 120,751,471 |
| 2024-04-18 | 60.45 | 63 | 60 | 61.44 | +2.66% | 28,807 | 177,117,780 |
| 2024-04-17 | 55.6 | 59.85 | 55.12 | 59.85 | +10% | 22,783 | 132,469,613 |
| 2024-04-16 | 58.71 | 58.72 | 54.3 | 54.41 | -6.14% | 23,644 | 132,142,529 |
| 2024-04-15 | 56.45 | 59.2 | 56.43 | 57.97 | -0.99% | 18,254 | 106,043,806 |
| 2024-04-12 | 57.48 | 59.25 | 57.48 | 58.55 | +1.91% | 14,007 | 82,121,663 |
| 2024-04-11 | 56.31 | 58.26 | 55.73 | 57.45 | +2.02% | 14,138 | 81,382,170 |
| 2024-04-10 | 58.33 | 58.33 | 56.1 | 56.31 | -2.66% | 15,340 | 87,182,365 |
| 2024-04-09 | 60 | 60.65 | 57.5 | 57.85 | -4.62% | 18,098 | 105,773,820 |
| 2024-04-08 | 60.65 | 62 | 59.8 | 60.65 | +0.02% | 12,755 | 77,596,624 |
| 2024-04-03 | 60.41 | 61.45 | 59.51 | 60.64 | -0.1% | 13,566 | 82,291,229 |
| 2024-04-02 | 60.8 | 62.19 | 60.1 | 60.7 | -0.46% | 16,065 | 98,177,130 |
| 2024-04-01 | 60.77 | 62.3 | 59 | 60.98 | +0.26% | 26,171 | 158,853,361 |
| 2024-03-29 | 58.34 | 61.14 | 58.01 | 60.82 | +4.25% | 28,417 | 171,048,811 |
| 2024-03-28 | 56.52 | 58.95 | 56.15 | 58.34 | +3.22% | 21,942 | 127,341,335 |
| 2024-03-27 | 58.4 | 59.03 | 56.52 | 56.52 | -3.68% | 16,302 | 93,991,001 |
| 2024-03-26 | 57.45 | 59.67 | 57.2 | 58.68 | +1.61% | 20,645 | 121,291,987 |
| 2024-03-25 | 59.93 | 60.25 | 57.68 | 57.75 | -3.83% | 39,972 | 234,426,861 |
| 2024-03-22 | 61.76 | 61.76 | 59 | 60.05 | -3.41% | 30,521 | 183,713,594 |
| 2024-03-21 | 62.91 | 63.03 | 61.33 | 62.17 | -1.63% | 29,348 | 182,145,022 |
| 2024-03-20 | 59.8 | 63.41 | 59.43 | 63.2 | +5.63% | 39,935 | 248,655,051 |
| 2024-03-19 | 61.77 | 61.77 | 59.8 | 59.83 | -2.19% | 20,650 | 124,890,406 |
| 2024-03-18 | 59.65 | 61.83 | 59.37 | 61.17 | +2.62% | 34,064 | 206,381,319 |
| 2024-03-15 | 60.33 | 60.67 | 58.76 | 59.61 | -1.14% | 21,443 | 127,470,987 |
| 2024-03-14 | 60.01 | 61.1 | 59.3 | 60.3 | -0.15% | 27,642 | 166,403,635 |
| 2024-03-13 | 61.9 | 63.24 | 60.3 | 60.39 | -2.55% | 30,700 | 188,410,099 |
| 2024-03-12 | 61.6 | 63.35 | 60.12 | 61.97 | -0.03% | 33,456 | 207,005,414 |
| 2024-03-11 | 62 | 63.78 | 60.4 | 61.99 | -0.19% | 29,884 | 185,078,136 |
| 2024-03-08 | 62.12 | 62.59 | 60.8 | 62.11 | -1.49% | 28,319 | 174,725,543 |
| 2024-03-07 | 64.39 | 66 | 63 | 63.05 | -2.1% | 31,623 | 203,147,140 |
| 2024-03-06 | 63.9 | 67.77 | 63.57 | 64.4 | +0.11% | 26,418 | 172,352,338 |
| 2024-03-05 | 63.61 | 65.55 | 62.6 | 64.33 | -1.83% | 35,180 | 225,749,990 |
| 2024-03-04 | 60 | 66.33 | 59.8 | 65.53 | +8.64% | 57,437 | 364,130,469 |
| 2024-03-01 | 61.88 | 61.91 | 58.92 | 60.32 | -4.19% | 44,446 | 268,608,092 |
| 2024-02-29 | 60.67 | 63 | 58.88 | 62.96 | +2.67% | 62,192 | 378,441,552 |
| 2024-02-28 | 60.7 | 66.25 | 60.61 | 61.32 | -1.38% | 70,236 | 447,839,015 |
| 2024-02-27 | 58 | 63.4 | 56.78 | 62.18 | +7.88% | 77,891 | 463,690,980 |
| 2024-02-26 | 52.18 | 57.64 | 51.31 | 57.64 | +10% | 52,226 | 288,818,967 |
| 2024-02-23 | 52.71 | 53.29 | 51.18 | 52.4 | -1.11% | 53,029 | 277,066,521 |
| 2024-02-22 | 54.59 | 54.59 | 51.66 | 52.99 | -5.38% | 64,449 | 340,214,060 |
| 2024-02-21 | 56 | 57.25 | 54.74 | 56 | -2.41% | 41,915 | 233,924,254 |
| 2024-02-20 | 55.2 | 58.88 | 54.01 | 57.38 | +0.86% | 50,718 | 287,763,702 |
| 2024-02-19 | 58 | 58.23 | 53.47 | 56.89 | +7.02% | 73,129 | 410,689,681 |
| 2024-02-08 | 51.67 | 53.85 | 49.5 | 53.16 | +2.53% | 45,423 | 237,968,331 |
| 2024-02-07 | 50.14 | 55 | 47.3 | 51.85 | +2.61% | 69,570 | 361,550,417 |
| 2024-02-06 | 51.5 | 51.56 | 46.4 | 50.53 | -1.88% | 103,131 | 508,925,341 |
| 2024-02-05 | 46.84 | 51.5 | 44 | 51.5 | +10% | 83,517 | 391,562,706 |
| 2024-02-02 | 44.13 | 47.22 | 43.85 | 46.82 | +8.13% | 73,617 | 336,550,802 |
| 2024-02-01 | 43.41 | 44.54 | 41.3 | 43.3 | -2.19% | 49,827 | 214,814,368 |
| 2024-01-31 | 43.39 | 46.75 | 43.38 | 44.27 | +2.76% | 44,246 | 198,543,782 |
| 2024-01-30 | 45.3 | 45.44 | 43.08 | 43.08 | -5.19% | 34,654 | 153,502,866 |
| 2024-01-29 | 45.36 | 46.66 | 44.25 | 45.44 | -0.96% | 56,477 | 257,247,237 |
| 2024-01-26 | 45.9 | 48.6 | 45.43 | 45.88 | +2.14% | 63,797 | 298,085,954 |
| 2024-01-25 | 42.47 | 44.92 | 42.35 | 44.92 | +9.99% | 32,308 | 141,207,497 |
| 2024-01-24 | 40.18 | 40.95 | 39.81 | 40.84 | +1.72% | 33,871 | 136,515,383 |
| 2024-01-23 | 40.5 | 40.98 | 39.56 | 40.15 | -0.5% | 38,734 | 155,419,851 |
| 2024-01-22 | 43.8 | 44.31 | 39.7 | 40.35 | -8.13% | 46,534 | 194,436,885 |
| 2024-01-19 | 44.87 | 45.5 | 43.46 | 43.92 | -1.77% | 29,224 | 129,099,746 |
| 2024-01-18 | 46.04 | 46.5 | 43.65 | 44.71 | -2.95% | 40,626 | 181,559,408 |
| 2024-01-17 | 47.61 | 47.86 | 45.89 | 46.07 | -3.38% | 23,987 | 112,194,000 |
| 2024-01-16 | 48.8 | 48.83 | 47.2 | 47.68 | -2.38% | 23,351 | 111,693,552 |
| 2024-01-15 | 48.46 | 48.92 | 47.51 | 48.84 | +0.7% | 22,667 | 109,700,238 |
| 2024-01-12 | 48 | 49 | 47.26 | 48.5 | +1.36% | 20,461 | 98,636,885 |
| 2024-01-11 | 46.34 | 48.2 | 46.08 | 47.85 | +2.99% | 25,043 | 119,026,773 |
| 2024-01-10 | 47.97 | 47.97 | 45.7 | 46.46 | -3.15% | 34,832 | 161,696,105 |
| 2024-01-09 | 48.33 | 48.5 | 47.33 | 47.97 | -1.09% | 22,570 | 108,081,593 |
| 2024-01-08 | 48.47 | 49.36 | 47.2 | 48.5 | +0.06% | 24,246 | 117,457,301 |
| 2024-01-05 | 49.16 | 49.49 | 48.06 | 48.47 | -1.4% | 20,982 | 102,259,301 |
| 2024-01-04 | 50.41 | 50.65 | 48.9 | 49.16 | -1.68% | 15,891 | 78,545,355 |
| 2024-01-03 | 49.75 | 51.1 | 48.65 | 50 | +0.2% | 25,758 | 128,823,126 |
| 2024-01-02 | 49.99 | 52.1 | 49.6 | 49.9 | -0.18% | 31,370 | 158,588,167 |
| 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：