股票概览
61.98
+1.27%
+0.78
60.99
开盘价
62.1
最高价
60.46
最低价
12,544
成交量
数据更新至: 2024-05-20
技术指标
61.72
MA5 (5日均线)
62.92
MA10 (10日均线)
62.95
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 | 60.99 | 62.1 | 60.46 | 61.98 | +1.27% | 12,544 | 77,243,053 |
| 2024-05-17 | 60.91 | 61.44 | 60.2 | 61.2 | +0.38% | 12,961 | 78,762,062 |
| 2024-05-16 | 61.61 | 62.37 | 60.76 | 60.97 | -1.3% | 14,181 | 87,012,193 |
| 2024-05-15 | 62.66 | 63.06 | 61.76 | 61.77 | -1.44% | 8,961 | 55,824,404 |
| 2024-05-14 | 62.32 | 63.28 | 62.16 | 62.67 | +1.37% | 12,733 | 79,980,911 |
| 2024-05-13 | 63.7 | 63.7 | 61.38 | 61.82 | -2.91% | 15,518 | 96,486,922 |
| 2024-05-10 | 65.88 | 65.99 | 63.36 | 63.67 | -3.06% | 22,823 | 146,507,797 |
| 2024-05-09 | 63.8 | 65.75 | 63.52 | 65.68 | +2.59% | 31,726 | 206,235,712 |
| 2024-05-08 | 65.3 | 65.3 | 63.9 | 64.02 | -2.1% | 13,510 | 87,011,012 |
| 2024-05-07 | 65.5 | 66.47 | 64.91 | 65.39 | -0.44% | 18,361 | 120,409,629 |
| 2024-05-06 | 64.6 | 66.3 | 64.6 | 65.68 | +2.15% | 20,440 | 134,203,801 |
| 2024-04-30 | 65.42 | 65.71 | 63.82 | 64.3 | -1.7% | 18,416 | 118,574,712 |
| 2024-04-29 | 62.56 | 65.48 | 62.56 | 65.41 | +4.82% | 26,996 | 174,492,261 |
| 2024-04-26 | 62.13 | 62.76 | 59.7 | 62.4 | -0.48% | 25,098 | 154,843,961 |
| 2024-04-25 | 62.33 | 63.09 | 61.75 | 62.7 | +0.56% | 11,725 | 73,390,567 |
| 2024-04-24 | 61.6 | 62.49 | 60.88 | 62.35 | +1.46% | 12,701 | 78,686,344 |
| 2024-04-23 | 61.99 | 62.81 | 60.82 | 61.45 | -0.52% | 11,473 | 70,730,368 |
| 2024-04-22 | 61.42 | 62.31 | 59.89 | 61.77 | +1.25% | 18,776 | 115,587,267 |
| 2024-04-19 | 62.5 | 62.84 | 60.75 | 61.01 | -2.93% | 17,495 | 107,221,623 |
| 2024-04-18 | 63.6 | 63.99 | 61.76 | 62.85 | -1.27% | 17,426 | 109,887,713 |
| 2024-04-17 | 60.97 | 63.8 | 60.96 | 63.66 | +5.4% | 19,707 | 123,113,185 |
| 2024-04-16 | 63.16 | 63.56 | 60 | 60.4 | -5.12% | 19,794 | 121,852,892 |
| 2024-04-15 | 64.06 | 65.49 | 62.7 | 63.66 | -1.12% | 21,760 | 139,195,287 |
| 2024-04-12 | 63.6 | 65.59 | 63.53 | 64.38 | +1.18% | 13,150 | 84,865,405 |
| 2024-04-11 | 63.57 | 65 | 63.46 | 63.63 | -1.01% | 12,691 | 81,522,108 |
| 2024-04-10 | 65.6 | 65.79 | 63.87 | 64.28 | -1.83% | 12,808 | 82,481,271 |
| 2024-04-09 | 64.06 | 65.99 | 64.06 | 65.48 | +1.71% | 13,296 | 86,807,726 |
| 2024-04-08 | 65.8 | 66.04 | 64.38 | 64.38 | -2.16% | 15,252 | 99,242,236 |
| 2024-04-03 | 65.91 | 66.96 | 64.85 | 65.8 | -1.72% | 12,396 | 81,531,028 |
| 2024-04-02 | 68.01 | 68.34 | 66.4 | 66.95 | -2.05% | 16,050 | 107,755,438 |
| 2024-04-01 | 67.74 | 69.53 | 67.74 | 68.35 | -0.07% | 16,331 | 111,911,489 |
| 2024-03-29 | 66.04 | 69.49 | 64.9 | 68.4 | +3.73% | 21,739 | 145,187,868 |
| 2024-03-28 | 64 | 67 | 63.39 | 65.94 | +3.21% | 25,709 | 168,402,247 |
| 2024-03-27 | 67.42 | 67.46 | 63.85 | 63.89 | -5.24% | 18,630 | 121,791,708 |
| 2024-03-26 | 69.43 | 69.99 | 66.62 | 67.42 | -2.98% | 25,640 | 174,326,899 |
| 2024-03-25 | 71.7 | 72.7 | 69.45 | 69.49 | -3.61% | 24,379 | 172,839,235 |
| 2024-03-22 | 73.79 | 74.39 | 71.65 | 72.09 | -2.42% | 23,220 | 168,367,674 |
| 2024-03-21 | 75.2 | 76.29 | 73.84 | 73.88 | -1.74% | 20,394 | 152,184,306 |
| 2024-03-20 | 74.83 | 75.57 | 74.32 | 75.19 | +0.48% | 17,374 | 130,364,925 |
| 2024-03-19 | 75.3 | 76.35 | 74.6 | 74.83 | -0.69% | 21,065 | 158,752,189 |
| 2024-03-18 | 74.64 | 75.51 | 74.19 | 75.35 | +1.14% | 21,180 | 158,647,768 |
| 2024-03-15 | 72.17 | 74.88 | 71.69 | 74.5 | +2.17% | 24,608 | 180,525,352 |
| 2024-03-14 | 74 | 74.42 | 71.53 | 72.92 | -2.28% | 29,418 | 214,572,845 |
| 2024-03-13 | 75.69 | 76.26 | 74.34 | 74.62 | -1.4% | 29,051 | 218,022,881 |
| 2024-03-12 | 76.58 | 77.48 | 75.01 | 75.68 | -0.41% | 23,420 | 178,067,732 |
| 2024-03-11 | 75.02 | 77 | 74.78 | 75.99 | -0.28% | 27,035 | 204,719,820 |
| 2024-03-08 | 75.04 | 76.6 | 73.65 | 76.2 | +2.42% | 25,678 | 193,711,247 |
| 2024-03-07 | 75.81 | 77.58 | 74.38 | 74.4 | -2.3% | 27,406 | 208,371,680 |
| 2024-03-06 | 75 | 76.8 | 73.3 | 76.15 | +0.03% | 38,043 | 285,750,436 |
| 2024-03-05 | 78.76 | 79.18 | 75.85 | 76.13 | -4.4% | 47,302 | 365,181,464 |
| 2024-03-04 | 78.64 | 81.96 | 76.98 | 79.63 | +3.63% | 71,007 | 561,737,470 |
| 2024-03-01 | 69.83 | 76.84 | 69 | 76.84 | +10.01% | 34,255 | 254,833,077 |
| 2024-02-29 | 66.11 | 70.5 | 66.01 | 69.85 | +4.46% | 29,129 | 201,394,466 |
| 2024-02-28 | 72 | 72.5 | 66.8 | 66.87 | -5.18% | 36,838 | 256,413,420 |
| 2024-02-27 | 66.66 | 70.78 | 66.39 | 70.52 | +4.88% | 28,671 | 196,962,961 |
| 2024-02-26 | 67 | 68.05 | 66.5 | 67.24 | +0.28% | 24,435 | 164,700,761 |
| 2024-02-23 | 67.39 | 67.74 | 65.7 | 67.05 | +0.22% | 26,428 | 176,106,651 |
| 2024-02-22 | 65.72 | 67.1 | 64.7 | 66.9 | +4.01% | 23,666 | 156,382,673 |
| 2024-02-21 | 64.2 | 66.5 | 63.01 | 64.32 | -0.43% | 22,464 | 145,339,914 |
| 2024-02-20 | 62.5 | 65 | 60.91 | 64.6 | +0.4% | 27,176 | 173,377,062 |
| 2024-02-19 | 66.9 | 66.9 | 61.12 | 64.34 | +4.04% | 39,200 | 247,008,470 |
| 2024-02-08 | 60.04 | 64.3 | 60.04 | 61.84 | +4.72% | 34,272 | 215,382,955 |
| 2024-02-07 | 55.9 | 60.59 | 55.37 | 59.05 | +6.67% | 39,327 | 231,810,953 |
| 2024-02-06 | 50.99 | 55.78 | 49.84 | 55.36 | +7.27% | 33,922 | 180,171,392 |
| 2024-02-05 | 54.5 | 55.78 | 49.98 | 51.61 | -6.16% | 37,154 | 193,541,992 |
| 2024-02-02 | 58.06 | 58.99 | 53.1 | 55 | -5.3% | 29,498 | 165,597,130 |
| 2024-02-01 | 58.53 | 59.5 | 56.51 | 58.08 | -0.92% | 30,604 | 177,862,099 |
| 2024-01-31 | 62.49 | 62.68 | 58.42 | 58.62 | -6.06% | 27,707 | 166,742,860 |
| 2024-01-30 | 64.36 | 65.32 | 62.27 | 62.4 | -3.15% | 20,379 | 130,195,559 |
| 2024-01-29 | 67.24 | 67.9 | 63.89 | 64.43 | -4.26% | 34,631 | 227,260,803 |
| 2024-01-26 | 70.01 | 70.39 | 67.01 | 67.3 | -4.51% | 36,741 | 250,892,274 |
| 2024-01-25 | 66.03 | 71.35 | 65.04 | 70.48 | +6.64% | 34,334 | 236,783,091 |
| 2024-01-24 | 66.64 | 67.39 | 63.42 | 66.09 | -0.99% | 21,587 | 140,760,109 |
| 2024-01-23 | 62.68 | 66.84 | 61.64 | 66.75 | +6.46% | 32,907 | 214,278,629 |
| 2024-01-22 | 67 | 67.35 | 61 | 62.7 | -6.75% | 27,591 | 178,218,239 |
| 2024-01-19 | 68.79 | 69.38 | 67 | 67.24 | -2.25% | 17,890 | 121,029,264 |
| 2024-01-18 | 68.92 | 69.98 | 67.02 | 68.79 | -0.71% | 20,777 | 141,528,738 |
| 2024-01-17 | 71.57 | 71.94 | 69.1 | 69.28 | -3.25% | 11,093 | 78,126,731 |
| 2024-01-16 | 72.89 | 72.89 | 70.5 | 71.61 | -1.5% | 15,574 | 111,091,957 |
| 2024-01-15 | 72.88 | 73.4 | 71.52 | 72.7 | +0.03% | 15,414 | 111,534,905 |
| 2024-01-12 | 73.17 | 73.49 | 72.3 | 72.68 | -0.85% | 10,137 | 73,835,187 |
| 2024-01-11 | 74.19 | 74.85 | 72.04 | 73.3 | -0.88% | 18,956 | 138,912,850 |
| 2024-01-10 | 74.8 | 74.8 | 72.55 | 73.95 | -1.07% | 12,363 | 91,209,266 |
| 2024-01-09 | 75.49 | 76.64 | 74.03 | 74.75 | -0.93% | 17,702 | 132,712,263 |
| 2024-01-08 | 78.37 | 78.37 | 75.3 | 75.45 | -3.41% | 19,332 | 147,319,345 |
| 2024-01-05 | 80 | 80.56 | 77.6 | 78.11 | -2.06% | 19,924 | 157,407,019 |
| 2024-01-04 | 83.8 | 83.8 | 78.61 | 79.75 | -4.49% | 27,287 | 218,891,932 |
| 2024-01-03 | 85.99 | 85.99 | 82.52 | 83.5 | -3.12% | 16,995 | 142,356,357 |
| 2024-01-02 | 88.05 | 88.26 | 85.55 | 86.19 | -2.31% | 14,550 | 125,901,126 |
| 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：