股票概览
61.05
+0.21%
+0.13
61
开盘价
61.87
最高价
60.8
最低价
96,738
成交量
数据更新至: 2024-05-20
技术指标
60.85
MA5 (5日均线)
62.04
MA10 (10日均线)
61.11
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 | 61 | 61.87 | 60.8 | 61.05 | +0.21% | 96,738 | 593,171,885 |
| 2024-05-17 | 60.71 | 61.17 | 59.85 | 60.92 | +1.86% | 89,979 | 544,441,714 |
| 2024-05-16 | 60.86 | 61.19 | 59.7 | 59.81 | -1.97% | 100,032 | 602,104,965 |
| 2024-05-15 | 61.39 | 61.77 | 61 | 61.01 | -0.72% | 48,968 | 300,030,632 |
| 2024-05-14 | 61.72 | 62.42 | 61.05 | 61.45 | -0.44% | 71,756 | 441,670,583 |
| 2024-05-13 | 62.22 | 63.47 | 61.59 | 61.72 | -2.34% | 115,593 | 718,761,141 |
| 2024-05-10 | 63.88 | 64.38 | 63 | 63.2 | -0.75% | 70,673 | 448,303,479 |
| 2024-05-09 | 63.77 | 64.05 | 62.91 | 63.68 | -0.14% | 103,729 | 660,125,947 |
| 2024-05-08 | 63.88 | 65.2 | 63.63 | 63.77 | 0% | 154,864 | 996,184,615 |
| 2024-05-07 | 63 | 64.15 | 62.68 | 63.77 | +1.3% | 170,425 | 1,084,383,774 |
| 2024-05-06 | 59.55 | 63.16 | 59.55 | 62.95 | +5.8% | 278,388 | 1,726,291,946 |
| 2024-04-30 | 59.7 | 60.22 | 59.36 | 59.5 | -0.8% | 100,078 | 597,934,112 |
| 2024-04-29 | 59.16 | 60.49 | 58.6 | 59.98 | +1.16% | 155,295 | 927,301,017 |
| 2024-04-26 | 57.14 | 59.4 | 57.1 | 59.29 | +3.24% | 126,773 | 743,927,315 |
| 2024-04-25 | 58.51 | 58.6 | 57.28 | 57.43 | -2.96% | 122,231 | 706,791,152 |
| 2024-04-24 | 59.39 | 60.79 | 59.1 | 59.18 | -1.28% | 117,352 | 698,411,723 |
| 2024-04-23 | 61.04 | 61.31 | 59.18 | 59.95 | -2.17% | 132,337 | 795,246,733 |
| 2024-04-22 | 60.68 | 61.69 | 60.59 | 61.28 | +0.46% | 75,828 | 465,253,759 |
| 2024-04-19 | 61.03 | 61.5 | 60.78 | 61 | -0.42% | 74,165 | 452,885,300 |
| 2024-04-18 | 61.35 | 61.96 | 61.1 | 61.26 | -0.86% | 97,265 | 599,437,639 |
| 2024-04-17 | 60.83 | 61.87 | 60.37 | 61.79 | +1.59% | 109,893 | 673,188,360 |
| 2024-04-16 | 60.1 | 61.88 | 59.95 | 60.82 | +1.03% | 167,338 | 1,025,130,940 |
| 2024-04-15 | 58.65 | 60.28 | 57.72 | 60.2 | +2.68% | 134,854 | 802,753,092 |
| 2024-04-12 | 58.44 | 60.04 | 58.42 | 58.63 | -0.03% | 111,799 | 662,036,300 |
| 2024-04-11 | 57.5 | 59.15 | 57.38 | 58.65 | +1.09% | 96,926 | 566,950,444 |
| 2024-04-10 | 58.11 | 58.66 | 57.47 | 58.02 | -0.45% | 118,087 | 685,074,481 |
| 2024-04-09 | 59.56 | 60 | 58.08 | 58.28 | -2.13% | 166,835 | 977,226,760 |
| 2024-04-08 | 62.4 | 62.4 | 59.38 | 59.55 | -3.14% | 187,288 | 1,133,950,563 |
| 2024-04-03 | 60.69 | 61.99 | 60.65 | 61.48 | +0.62% | 126,424 | 775,724,003 |
| 2024-04-02 | 61.55 | 61.55 | 60.4 | 61.1 | -0.6% | 141,821 | 864,953,599 |
| 2024-04-01 | 62.4 | 62.42 | 61.13 | 61.47 | +0.41% | 125,159 | 771,890,766 |
| 2024-03-29 | 61.88 | 62.38 | 60.87 | 61.22 | +1.64% | 139,933 | 860,932,319 |
| 2024-03-28 | 59.98 | 60.78 | 58.71 | 60.23 | +1.14% | 129,376 | 775,741,107 |
| 2024-03-27 | 60.42 | 60.99 | 59.48 | 59.55 | -1.52% | 95,864 | 575,860,671 |
| 2024-03-26 | 60.72 | 61.08 | 60.02 | 60.47 | -0.38% | 107,156 | 648,802,985 |
| 2024-03-25 | 61.4 | 62 | 60.68 | 60.7 | -1.12% | 104,693 | 640,443,032 |
| 2024-03-22 | 61.3 | 61.98 | 61 | 61.39 | +0.16% | 129,229 | 794,262,323 |
| 2024-03-21 | 62.73 | 63.2 | 61.27 | 61.29 | -2.54% | 138,539 | 856,579,500 |
| 2024-03-20 | 62.63 | 63.29 | 62.38 | 62.89 | -0.08% | 76,147 | 478,056,010 |
| 2024-03-19 | 64.34 | 64.34 | 62.76 | 62.94 | -2.18% | 119,183 | 754,890,025 |
| 2024-03-18 | 64.08 | 64.48 | 63.06 | 64.34 | +0.56% | 116,391 | 744,023,029 |
| 2024-03-15 | 64.01 | 64.19 | 62.83 | 63.98 | -0.16% | 124,224 | 788,665,217 |
| 2024-03-14 | 65.49 | 65.8 | 63.63 | 64.08 | -1.91% | 152,144 | 981,053,888 |
| 2024-03-13 | 65.58 | 65.78 | 65.01 | 65.33 | -0.56% | 101,920 | 665,585,404 |
| 2024-03-12 | 65.97 | 66.39 | 65.15 | 65.7 | -0.61% | 106,142 | 697,666,704 |
| 2024-03-11 | 66.89 | 67.12 | 65.11 | 66.1 | -1.27% | 148,329 | 974,731,536 |
| 2024-03-08 | 66.85 | 67.2 | 66.29 | 66.95 | +0.12% | 75,812 | 505,469,806 |
| 2024-03-07 | 66.8 | 68.2 | 66.41 | 66.87 | +0.56% | 116,280 | 780,848,696 |
| 2024-03-06 | 66.21 | 66.99 | 65.97 | 66.5 | -0.37% | 116,094 | 771,860,678 |
| 2024-03-05 | 64.83 | 66.9 | 64.5 | 66.75 | +2.93% | 202,697 | 1,343,107,520 |
| 2024-03-04 | 63.63 | 65.45 | 63.55 | 64.85 | +1.57% | 144,540 | 934,205,911 |
| 2024-03-01 | 63.21 | 64.08 | 62.83 | 63.85 | +1.01% | 140,041 | 891,089,159 |
| 2024-02-29 | 61.1 | 63.45 | 61.1 | 63.21 | +2.78% | 148,687 | 932,303,431 |
| 2024-02-28 | 62.28 | 62.43 | 61.49 | 61.5 | -0.82% | 156,418 | 969,300,045 |
| 2024-02-27 | 60.48 | 62.27 | 60.21 | 62.01 | +1.99% | 160,404 | 985,365,717 |
| 2024-02-26 | 62.5 | 62.88 | 60.3 | 60.8 | +0.16% | 190,229 | 1,164,558,549 |
| 2024-02-23 | 61.12 | 61.78 | 59.65 | 60.7 | -1.48% | 148,875 | 897,936,222 |
| 2024-02-22 | 61.47 | 62.55 | 61.01 | 61.61 | -0.31% | 100,066 | 616,720,445 |
| 2024-02-21 | 62.7 | 63.26 | 60.19 | 61.8 | -1.9% | 181,133 | 1,119,242,772 |
| 2024-02-20 | 62 | 63.58 | 61.7 | 63 | +1.01% | 103,358 | 647,858,833 |
| 2024-02-19 | 62.2 | 64.45 | 62 | 62.37 | +0.52% | 142,656 | 893,962,829 |
| 2024-02-08 | 62 | 64.98 | 61.71 | 62.05 | +0.08% | 209,778 | 1,330,444,031 |
| 2024-02-07 | 59.6 | 62.55 | 59.2 | 62 | +3.16% | 206,203 | 1,263,868,947 |
| 2024-02-06 | 58.35 | 60.5 | 58.07 | 60.1 | +1.26% | 194,758 | 1,157,569,084 |
| 2024-02-05 | 57 | 60.45 | 56.2 | 59.35 | +3.69% | 233,289 | 1,371,706,985 |
| 2024-02-02 | 56.02 | 58.8 | 55.91 | 57.24 | +1.31% | 128,121 | 731,133,024 |
| 2024-02-01 | 55.9 | 57.6 | 55.51 | 56.5 | +0.96% | 127,949 | 723,741,766 |
| 2024-01-31 | 55 | 56.88 | 54.01 | 55.96 | +2.79% | 142,180 | 788,441,341 |
| 2024-01-30 | 55.11 | 55.85 | 54.39 | 54.44 | -2.3% | 100,661 | 553,585,959 |
| 2024-01-29 | 56.6 | 57.35 | 55.68 | 55.72 | -2.02% | 108,896 | 615,104,859 |
| 2024-01-26 | 54.87 | 57.66 | 54.56 | 56.87 | +2.03% | 148,977 | 835,663,916 |
| 2024-01-25 | 55.31 | 56.54 | 54.73 | 55.74 | +0.43% | 109,777 | 611,544,277 |
| 2024-01-24 | 54.35 | 55.68 | 53.92 | 55.5 | +1.87% | 140,036 | 767,851,766 |
| 2024-01-23 | 53.05 | 54.92 | 52.62 | 54.48 | +1.91% | 152,368 | 823,685,533 |
| 2024-01-22 | 54.01 | 54.62 | 53.17 | 53.46 | -0.52% | 184,975 | 1,002,093,271 |
| 2024-01-19 | 53.85 | 53.96 | 53.07 | 53.74 | -0.2% | 123,835 | 663,305,773 |
| 2024-01-18 | 53 | 54.11 | 52.22 | 53.85 | +1.07% | 196,986 | 1,045,489,423 |
| 2024-01-17 | 54.7 | 55 | 53.18 | 53.28 | -2.67% | 145,155 | 786,668,552 |
| 2024-01-16 | 55.11 | 55.36 | 53.78 | 54.74 | -0.56% | 151,951 | 827,596,644 |
| 2024-01-15 | 55.7 | 55.7 | 54.58 | 55.05 | -1.43% | 91,254 | 503,501,362 |
| 2024-01-12 | 56.58 | 56.77 | 54.65 | 55.85 | -1.46% | 210,533 | 1,171,921,777 |
| 2024-01-11 | 57.27 | 57.69 | 56.47 | 56.68 | -1.03% | 118,365 | 675,046,734 |
| 2024-01-10 | 59.53 | 59.95 | 57.27 | 57.27 | -4.21% | 101,650 | 594,251,748 |
| 2024-01-09 | 58.89 | 60.28 | 58.53 | 59.79 | +1.68% | 64,290 | 383,257,071 |
| 2024-01-08 | 59.66 | 60.18 | 58.7 | 58.8 | -2% | 70,844 | 419,238,661 |
| 2024-01-05 | 60 | 60.9 | 59.59 | 60 | -0.74% | 78,644 | 472,482,178 |
| 2024-01-04 | 60.88 | 61.05 | 60.15 | 60.45 | -0.98% | 70,427 | 426,438,545 |
| 2024-01-03 | 62.13 | 62.38 | 60.52 | 61.05 | -1.93% | 66,237 | 404,938,898 |
| 2024-01-02 | 63.01 | 64.13 | 62.14 | 62.25 | -1.41% | 82,214 | 519,111,768 |
| 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：