股票概览
59.56
+0.46%
+0.27
59
开盘价
60.06
最高价
58.66
最低价
46,567
成交量
数据更新至: 2024-03-29
技术指标
59.19
MA5 (5日均线)
62.28
MA10 (10日均线)
64.59
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 59 | 60.06 | 58.66 | 59.56 | +0.46% | 46,567 | 276,411,323 |
| 2024-03-28 | 57.79 | 60.16 | 57.77 | 59.29 | +3.47% | 80,382 | 474,553,520 |
| 2024-03-27 | 60.59 | 60.8 | 57.3 | 57.3 | -6.02% | 72,133 | 425,011,469 |
| 2024-03-26 | 58.98 | 61.55 | 58.7 | 60.97 | +3.62% | 94,731 | 567,481,762 |
| 2024-03-25 | 60 | 60.9 | 58.7 | 58.84 | -2.29% | 76,354 | 454,486,424 |
| 2024-03-22 | 64.5 | 64.78 | 60.2 | 60.22 | -7.04% | 129,850 | 802,859,506 |
| 2024-03-21 | 66.8 | 67.2 | 64.48 | 64.78 | -3.27% | 79,805 | 522,099,224 |
| 2024-03-20 | 66 | 68.36 | 65.99 | 66.97 | +0.6% | 48,324 | 323,364,851 |
| 2024-03-19 | 68.27 | 69.7 | 66.51 | 66.57 | -2.49% | 66,860 | 453,116,829 |
| 2024-03-18 | 67.1 | 68.6 | 66.17 | 68.27 | +2.42% | 70,804 | 478,290,418 |
| 2024-03-15 | 68.14 | 68.44 | 65.69 | 66.66 | -2.17% | 78,630 | 523,449,621 |
| 2024-03-14 | 69 | 70.1 | 67.64 | 68.14 | -2.29% | 70,634 | 484,824,177 |
| 2024-03-13 | 69.26 | 71.26 | 68.46 | 69.74 | +0.24% | 83,528 | 583,213,716 |
| 2024-03-12 | 71.1 | 71.4 | 69.31 | 69.57 | -1.79% | 106,322 | 743,361,606 |
| 2024-03-11 | 68.34 | 72.46 | 67.13 | 70.84 | +6.43% | 170,898 | 1,188,384,299 |
| 2024-03-08 | 63.5 | 66.79 | 63.3 | 66.56 | +5.97% | 115,066 | 754,404,166 |
| 2024-03-07 | 65.04 | 65.79 | 62.75 | 62.81 | -4.53% | 74,276 | 476,764,112 |
| 2024-03-06 | 62.81 | 67.67 | 62.38 | 65.79 | +4.23% | 109,923 | 717,151,685 |
| 2024-03-05 | 65.1 | 65.11 | 62.7 | 63.12 | -3.93% | 93,596 | 594,241,127 |
| 2024-03-04 | 65.6 | 67.57 | 65.44 | 65.7 | -0.68% | 76,914 | 509,367,518 |
| 2024-03-01 | 65.14 | 66.47 | 64.04 | 66.15 | +1.57% | 93,934 | 614,572,655 |
| 2024-02-29 | 63.2 | 65.28 | 62.17 | 65.13 | +3% | 100,893 | 646,238,472 |
| 2024-02-28 | 66.02 | 69.52 | 62.88 | 63.23 | -2.8% | 146,151 | 972,057,411 |
| 2024-02-27 | 62.2 | 65.3 | 61.8 | 65.05 | +3.5% | 101,399 | 643,978,072 |
| 2024-02-26 | 62 | 63.3 | 60.76 | 62.85 | +0.72% | 98,109 | 608,743,078 |
| 2024-02-23 | 61.78 | 63.98 | 61.43 | 62.4 | +1.61% | 89,187 | 557,268,572 |
| 2024-02-22 | 60.47 | 63.5 | 60.17 | 61.41 | +0.69% | 84,965 | 520,842,934 |
| 2024-02-21 | 58.61 | 63.05 | 58.39 | 60.99 | +2.9% | 117,188 | 718,391,723 |
| 2024-02-20 | 60 | 60.26 | 57.81 | 59.27 | -2.03% | 82,173 | 484,145,868 |
| 2024-02-19 | 59.9 | 60.8 | 58.5 | 60.5 | +0.65% | 73,030 | 438,097,386 |
| 2024-02-08 | 60.35 | 60.6 | 57.23 | 60.11 | +0.91% | 111,752 | 664,076,380 |
| 2024-02-07 | 58.63 | 61.22 | 58.54 | 59.57 | +3.04% | 103,647 | 622,550,460 |
| 2024-02-06 | 53.57 | 58.5 | 52.9 | 57.81 | +7.91% | 95,928 | 537,964,030 |
| 2024-02-05 | 56.52 | 56.99 | 51.11 | 53.57 | -6.44% | 100,279 | 542,567,233 |
| 2024-02-02 | 60.5 | 60.92 | 54.97 | 57.26 | -6.1% | 111,851 | 649,278,603 |
| 2024-02-01 | 59.06 | 63.49 | 59 | 60.98 | +2.14% | 115,160 | 707,000,935 |
| 2024-01-31 | 59.87 | 61.77 | 59.03 | 59.7 | -1.31% | 93,596 | 564,627,244 |
| 2024-01-30 | 61.01 | 63.49 | 60.4 | 60.49 | -2.29% | 88,496 | 546,693,209 |
| 2024-01-29 | 70 | 70.09 | 61.88 | 61.91 | -11.67% | 149,843 | 960,785,758 |
| 2024-01-26 | 69.99 | 73.28 | 69.66 | 70.09 | -0.78% | 99,157 | 708,680,582 |
| 2024-01-25 | 70.95 | 71 | 67.34 | 70.64 | -1.34% | 125,161 | 868,936,053 |
| 2024-01-24 | 73.64 | 73.8 | 69.1 | 71.6 | -1.42% | 104,169 | 739,648,643 |
| 2024-01-23 | 71.41 | 75.39 | 68.97 | 72.63 | +1.33% | 126,064 | 917,298,924 |
| 2024-01-22 | 72.21 | 74.25 | 70.19 | 71.68 | +0.24% | 135,843 | 984,835,109 |
| 2024-01-19 | 78.17 | 78.92 | 71.41 | 71.51 | -10.34% | 203,236 | 1,520,529,657 |
| 2024-01-18 | 74 | 79.79 | 74 | 79.76 | +6.32% | 190,886 | 1,479,993,415 |
| 2024-01-17 | 74.94 | 76.79 | 73.23 | 75.02 | -0.29% | 121,437 | 912,453,925 |
| 2024-01-16 | 75.36 | 76.84 | 74 | 75.24 | -0.16% | 98,118 | 738,166,242 |
| 2024-01-15 | 75.93 | 77.1 | 74.35 | 75.36 | -1.75% | 85,333 | 645,139,798 |
| 2024-01-12 | 77.72 | 78.59 | 76.45 | 76.7 | -1.45% | 127,865 | 989,953,410 |
| 2024-01-11 | 76.67 | 79.59 | 76.6 | 77.83 | +1.7% | 193,163 | 1,503,315,538 |
| 2024-01-10 | 71.01 | 78.8 | 71.01 | 76.53 | +5.89% | 259,646 | 1,961,344,965 |
| 2024-01-09 | 65.1 | 75.16 | 64.83 | 72.27 | +12.12% | 254,805 | 1,790,977,759 |
| 2024-01-08 | 64.63 | 66.26 | 64.13 | 64.46 | -0.97% | 59,010 | 384,122,574 |
| 2024-01-05 | 66.15 | 67.99 | 64.5 | 65.09 | -2.34% | 71,030 | 470,238,600 |
| 2024-01-04 | 67.9 | 67.96 | 65.99 | 66.65 | -2.2% | 66,910 | 447,066,748 |
| 2024-01-03 | 68.28 | 69.57 | 67.43 | 68.15 | -0.39% | 68,495 | 467,420,577 |
| 2024-01-02 | 69.7 | 69.9 | 68.3 | 68.42 | -2.12% | 70,057 | 482,798,744 |
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：