股票概览
60.36
-0.21%
-0.13
60.45
开盘价
60.96
最高价
60
最低价
43,448
成交量
数据更新至: 2024-05-20
技术指标
60.63
MA5 (5日均线)
62.02
MA10 (10日均线)
62.22
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 | 60.45 | 60.96 | 60 | 60.36 | -0.21% | 43,448 | 262,495,120 |
| 2024-05-17 | 59.98 | 60.5 | 59.37 | 60.49 | +0.65% | 40,277 | 241,729,324 |
| 2024-05-16 | 60.66 | 60.98 | 60 | 60.1 | +0.02% | 43,278 | 261,681,225 |
| 2024-05-15 | 62 | 62.33 | 59.94 | 60.09 | -3.28% | 66,178 | 402,530,996 |
| 2024-05-14 | 62.61 | 63.74 | 61.71 | 62.13 | -0.75% | 48,907 | 305,606,651 |
| 2024-05-13 | 62.43 | 63.51 | 61.26 | 62.6 | -0.7% | 53,721 | 336,477,095 |
| 2024-05-10 | 64.74 | 64.74 | 62.37 | 63.04 | -1.94% | 74,363 | 470,218,381 |
| 2024-05-09 | 62.95 | 64.48 | 62.8 | 64.29 | +2.14% | 66,015 | 421,588,347 |
| 2024-05-08 | 63.91 | 63.99 | 62.67 | 62.94 | -1.9% | 55,356 | 349,617,420 |
| 2024-05-07 | 64.3 | 65.5 | 63.55 | 64.16 | +0.22% | 71,885 | 463,973,063 |
| 2024-05-06 | 65.01 | 65.3 | 64.01 | 64.02 | +0.2% | 87,064 | 562,068,149 |
| 2024-04-30 | 62.79 | 64.19 | 62.69 | 63.89 | +1.38% | 92,719 | 590,563,748 |
| 2024-04-29 | 61.88 | 63.7 | 61.88 | 63.02 | +1.92% | 98,396 | 619,948,258 |
| 2024-04-26 | 60.6 | 62.29 | 60.42 | 61.83 | +2.03% | 83,026 | 511,507,588 |
| 2024-04-25 | 59.6 | 62.2 | 59.11 | 60.6 | -3.58% | 108,387 | 656,713,918 |
| 2024-04-24 | 61.29 | 62.85 | 60.9 | 62.85 | +2.95% | 80,402 | 500,674,097 |
| 2024-04-23 | 61.7 | 62.5 | 60.7 | 61.05 | -0.73% | 50,031 | 306,890,982 |
| 2024-04-22 | 60.45 | 62.23 | 59.06 | 61.5 | -0.32% | 64,318 | 391,688,087 |
| 2024-04-19 | 63.36 | 63.5 | 61.08 | 61.7 | -3.28% | 91,384 | 566,742,830 |
| 2024-04-18 | 64.5 | 65.16 | 63.66 | 63.79 | -2.39% | 105,646 | 681,067,619 |
| 2024-04-17 | 61.88 | 65.55 | 61.5 | 65.35 | +8.23% | 155,174 | 992,256,634 |
| 2024-04-16 | 61.5 | 62.35 | 60.2 | 60.38 | -3.35% | 71,810 | 439,037,780 |
| 2024-04-15 | 61.47 | 62.98 | 61 | 62.47 | +1.17% | 92,376 | 572,620,085 |
| 2024-04-12 | 61 | 63.01 | 61 | 61.75 | +0.05% | 87,910 | 545,306,481 |
| 2024-04-11 | 59 | 63.18 | 58.7 | 61.72 | +3.37% | 118,904 | 734,217,161 |
| 2024-04-10 | 61.7 | 61.76 | 58.4 | 59.71 | -3.68% | 84,308 | 505,316,150 |
| 2024-04-09 | 61 | 62 | 59.51 | 61.99 | +1.92% | 62,802 | 381,585,266 |
| 2024-04-08 | 61.71 | 62.89 | 60.66 | 60.82 | -2.87% | 73,486 | 453,872,002 |
| 2024-04-03 | 61.04 | 63.7 | 60.58 | 62.62 | +2.24% | 112,204 | 699,538,481 |
| 2024-04-02 | 63.77 | 64 | 60.88 | 61.25 | -2.93% | 84,377 | 523,419,179 |
| 2024-04-01 | 62.26 | 63.3 | 61.7 | 63.1 | +2.1% | 83,238 | 520,967,165 |
| 2024-03-29 | 61.15 | 61.98 | 60.17 | 61.8 | +1.01% | 79,726 | 486,471,504 |
| 2024-03-28 | 60.27 | 62.51 | 60 | 61.18 | +1.61% | 116,112 | 711,234,708 |
| 2024-03-27 | 64.01 | 64.01 | 60 | 60.21 | -6.2% | 127,266 | 783,617,219 |
| 2024-03-26 | 64.06 | 67.3 | 64.06 | 64.19 | -0.02% | 140,381 | 917,873,861 |
| 2024-03-25 | 67.59 | 67.6 | 64 | 64.2 | -7.13% | 183,839 | 1,213,340,781 |
| 2024-03-22 | 69.83 | 71.08 | 68.53 | 69.13 | +0.19% | 230,524 | 1,609,102,378 |
| 2024-03-21 | 69.8 | 71.14 | 68.22 | 69 | +2.43% | 232,666 | 1,622,267,807 |
| 2024-03-20 | 66.66 | 68.1 | 66.28 | 67.36 | -0.03% | 132,815 | 891,182,874 |
| 2024-03-19 | 68.23 | 71.13 | 67.38 | 67.38 | -1.25% | 204,029 | 1,413,058,244 |
| 2024-03-18 | 68.1 | 68.4 | 66.52 | 68.23 | +1.22% | 143,599 | 971,995,620 |
| 2024-03-15 | 66.4 | 67.5 | 65.21 | 67.41 | +1.31% | 118,216 | 786,273,436 |
| 2024-03-14 | 67.05 | 67.43 | 65.06 | 66.54 | -2.32% | 146,103 | 969,835,020 |
| 2024-03-13 | 66.99 | 70.25 | 65.91 | 68.12 | +1.87% | 235,951 | 1,605,657,627 |
| 2024-03-12 | 64.7 | 69.5 | 64.67 | 66.87 | +2.75% | 239,916 | 1,615,511,608 |
| 2024-03-11 | 64.04 | 65.5 | 63.4 | 65.08 | +0.06% | 121,215 | 782,569,023 |
| 2024-03-08 | 63.04 | 65.3 | 62.56 | 65.04 | +3.73% | 143,687 | 923,578,602 |
| 2024-03-07 | 64.74 | 65.73 | 62.64 | 62.7 | -3.02% | 136,528 | 873,366,173 |
| 2024-03-06 | 64.5 | 65.88 | 64.01 | 64.65 | -1.91% | 141,381 | 916,935,422 |
| 2024-03-05 | 66.3 | 68.59 | 64.69 | 65.91 | -2.49% | 211,961 | 1,419,181,327 |
| 2024-03-04 | 67.9 | 68.98 | 66.05 | 67.59 | -0.82% | 209,302 | 1,410,126,627 |
| 2024-03-01 | 65.88 | 70.28 | 64.9 | 68.15 | +3.97% | 307,419 | 2,063,200,372 |
| 2024-02-29 | 60.5 | 65.64 | 60.27 | 65.55 | +7.11% | 246,577 | 1,581,578,758 |
| 2024-02-28 | 66 | 67.16 | 61.15 | 61.2 | -7.46% | 246,188 | 1,588,367,559 |
| 2024-02-27 | 64 | 66.38 | 62.71 | 66.13 | +2.21% | 255,370 | 1,651,179,023 |
| 2024-02-26 | 64.85 | 66.88 | 64.19 | 64.7 | -2.07% | 238,439 | 1,554,174,415 |
| 2024-02-23 | 64.63 | 69.69 | 63.27 | 66.07 | +2.21% | 327,655 | 2,151,066,148 |
| 2024-02-22 | 62 | 66 | 61.52 | 64.64 | -2.4% | 308,383 | 1,970,722,958 |
| 2024-02-21 | 63.41 | 72.33 | 61.63 | 66.23 | +7.66% | 435,403 | 2,833,209,740 |
| 2024-02-20 | 50.54 | 61.52 | 49.42 | 61.52 | +19.99% | 205,458 | 1,126,810,111 |
| 2024-02-19 | 51.51 | 51.98 | 50 | 51.27 | +2.54% | 115,822 | 588,537,347 |
| 2024-02-08 | 47.8 | 50.61 | 47.3 | 50 | +5.64% | 120,557 | 595,257,101 |
| 2024-02-07 | 46.73 | 48.47 | 46.4 | 47.33 | +1.41% | 107,119 | 509,377,280 |
| 2024-02-06 | 43.47 | 46.78 | 43 | 46.67 | +6.53% | 90,851 | 412,367,642 |
| 2024-02-05 | 45.5 | 45.5 | 41.38 | 43.81 | -4.05% | 114,814 | 499,815,131 |
| 2024-02-02 | 48.45 | 48.79 | 44.3 | 45.66 | -5.45% | 86,171 | 399,595,944 |
| 2024-02-01 | 47.55 | 49.15 | 46.93 | 48.29 | +1.56% | 63,081 | 304,063,311 |
| 2024-01-31 | 49 | 49.75 | 47.51 | 47.55 | -3.65% | 66,418 | 321,315,947 |
| 2024-01-30 | 51.01 | 51.68 | 49.29 | 49.35 | -3.63% | 64,188 | 322,977,175 |
| 2024-01-29 | 51.79 | 53.35 | 51.2 | 51.21 | +0.23% | 93,618 | 487,665,402 |
| 2024-01-26 | 52.71 | 52.87 | 50.97 | 51.09 | -3.95% | 72,908 | 377,306,380 |
| 2024-01-25 | 51.96 | 53.22 | 51.25 | 53.19 | +2.43% | 76,717 | 402,709,158 |
| 2024-01-24 | 52.59 | 52.59 | 49.79 | 51.93 | -0.42% | 101,390 | 518,756,580 |
| 2024-01-23 | 52 | 52.98 | 51.48 | 52.15 | -0.11% | 62,968 | 329,662,989 |
| 2024-01-22 | 54.15 | 54.5 | 51.6 | 52.21 | -3.94% | 77,338 | 411,901,182 |
| 2024-01-19 | 54.48 | 55.35 | 54.13 | 54.35 | -0.98% | 58,930 | 321,706,716 |
| 2024-01-18 | 54.21 | 55.15 | 53 | 54.89 | +0.64% | 84,522 | 457,116,083 |
| 2024-01-17 | 56.01 | 56.59 | 54.54 | 54.54 | -3.28% | 41,591 | 230,240,939 |
| 2024-01-16 | 56.45 | 56.84 | 55.13 | 56.39 | -0.62% | 51,578 | 288,800,028 |
| 2024-01-15 | 56.24 | 57.68 | 55.8 | 56.74 | +0.37% | 44,090 | 250,746,166 |
| 2024-01-12 | 57.77 | 57.77 | 56.45 | 56.53 | -2.52% | 45,655 | 260,260,993 |
| 2024-01-11 | 57.06 | 58.32 | 56.67 | 57.99 | +1.63% | 41,517 | 239,564,996 |
| 2024-01-10 | 57.4 | 57.83 | 55.85 | 57.06 | -1.01% | 36,816 | 209,528,384 |
| 2024-01-09 | 58.03 | 58.78 | 56.95 | 57.64 | +0.03% | 45,269 | 261,660,556 |
| 2024-01-08 | 59.4 | 59.57 | 57.6 | 57.62 | -3.37% | 41,510 | 240,937,225 |
| 2024-01-05 | 60.28 | 60.88 | 59.05 | 59.63 | -1.23% | 40,310 | 242,447,045 |
| 2024-01-04 | 62.24 | 62.29 | 60.2 | 60.37 | -2.94% | 51,460 | 313,563,815 |
| 2024-01-03 | 63.08 | 63.37 | 61.81 | 62.2 | -1.78% | 41,700 | 260,140,506 |
| 2024-01-02 | 64.65 | 64.8 | 63.21 | 63.33 | -2.04% | 43,757 | 278,357,352 |
| 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：