股票概览
61.6
-1.25%
-0.78
62
开盘价
62.86
最高价
61.3
最低价
13,656
成交量
数据更新至: 2024-06-28
技术指标
62.69
MA5 (5日均线)
63.26
MA10 (10日均线)
62.71
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 | 62.86 | 61.3 | 61.6 | -1.25% | 13,656 | 84,567,778 |
| 2024-06-27 | 62.85 | 63.8 | 62 | 62.38 | -1.75% | 10,594 | 66,543,166 |
| 2024-06-26 | 61.72 | 64 | 61 | 63.49 | +2.32% | 17,858 | 112,405,242 |
| 2024-06-25 | 63.67 | 67.67 | 61.61 | 62.05 | -2.93% | 23,476 | 151,064,599 |
| 2024-06-24 | 63.91 | 66.17 | 63.27 | 63.92 | -0.53% | 18,285 | 118,441,562 |
| 2024-06-21 | 64.43 | 65.07 | 62.88 | 64.26 | -2.07% | 10,557 | 67,740,529 |
| 2024-06-20 | 62.7 | 66.5 | 62.56 | 65.62 | +4.09% | 23,572 | 152,964,844 |
| 2024-06-19 | 63.25 | 63.65 | 62.58 | 63.04 | -0.25% | 7,061 | 44,466,578 |
| 2024-06-18 | 62.95 | 64.4 | 62.3 | 63.2 | +0.32% | 10,591 | 67,133,857 |
| 2024-06-17 | 63.64 | 64.08 | 62 | 63 | -1.81% | 10,621 | 66,961,224 |
| 2024-06-14 | 63.78 | 65.5 | 63.08 | 64.16 | +0.28% | 9,891 | 63,454,797 |
| 2024-06-13 | 63.63 | 64.46 | 62.33 | 63.98 | +0.57% | 9,855 | 62,606,148 |
| 2024-06-12 | 60.61 | 63.92 | 60.52 | 63.62 | +3.35% | 16,796 | 105,539,534 |
| 2024-06-11 | 60.25 | 62.06 | 58.6 | 61.56 | +2.17% | 12,222 | 73,733,804 |
| 2024-06-07 | 59.47 | 60.58 | 59.06 | 60.25 | +1.36% | 8,160 | 48,840,162 |
| 2024-06-06 | 60.32 | 62 | 59 | 59.44 | -2.03% | 11,705 | 70,415,829 |
| 2024-06-05 | 62.5 | 62.5 | 59.87 | 60.67 | -3.22% | 18,628 | 113,274,203 |
| 2024-06-04 | 63.24 | 64.74 | 62.41 | 62.69 | -2.32% | 15,719 | 99,494,515 |
| 2024-06-03 | 60.58 | 64.3 | 59.47 | 64.18 | +5.21% | 25,235 | 158,379,429 |
| 2024-05-31 | 60.14 | 62.26 | 59.6 | 61 | +1.4% | 16,757 | 102,229,777 |
| 2024-05-30 | 58.58 | 60.17 | 57.8 | 60.16 | +2.66% | 12,816 | 76,086,442 |
| 2024-05-29 | 59.27 | 59.41 | 57.89 | 58.6 | -0.9% | 11,285 | 65,827,375 |
| 2024-05-28 | 59.83 | 60.36 | 59.11 | 59.13 | -1.29% | 8,301 | 49,620,164 |
| 2024-05-27 | 59.29 | 60.15 | 58 | 59.9 | +1.35% | 12,721 | 75,130,883 |
| 2024-05-24 | 60.24 | 60.31 | 59.02 | 59.1 | -2.02% | 11,299 | 67,271,994 |
| 2024-05-23 | 62.05 | 62.47 | 60.05 | 60.32 | -3.99% | 21,701 | 131,853,267 |
| 2024-05-22 | 62.54 | 65.7 | 62.5 | 62.83 | -0.35% | 17,878 | 114,256,448 |
| 2024-05-21 | 62.1 | 63.1 | 61.62 | 63.05 | +0.67% | 10,357 | 64,998,342 |
| 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 |
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：