股票概览
62.81
+1.9%
+1.17
61.53
开盘价
63.38
最高价
61.42
最低价
19,434
成交量
数据更新至: 2024-05-20
技术指标
61.99
MA5 (5日均线)
63.09
MA10 (10日均线)
61.48
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 | 61.53 | 63.38 | 61.42 | 62.81 | +1.9% | 19,434 | 122,122,216 |
| 2024-05-17 | 60.94 | 61.74 | 60.5 | 61.64 | +1.18% | 13,719 | 84,070,662 |
| 2024-05-16 | 61.95 | 62.46 | 60.79 | 60.92 | -1.26% | 15,161 | 93,319,358 |
| 2024-05-15 | 62.6 | 62.94 | 61.44 | 61.7 | -1.91% | 19,686 | 121,998,737 |
| 2024-05-14 | 62.85 | 64.15 | 62.52 | 62.9 | +0.8% | 24,849 | 157,078,308 |
| 2024-05-13 | 63.44 | 63.95 | 62.05 | 62.4 | -2.53% | 24,692 | 155,319,459 |
| 2024-05-10 | 65.12 | 65.42 | 63.4 | 64.02 | -2.65% | 21,339 | 136,553,872 |
| 2024-05-09 | 62.73 | 65.9 | 62.58 | 65.76 | +4.88% | 29,816 | 193,482,751 |
| 2024-05-08 | 64.11 | 64.9 | 62.04 | 62.7 | -5.09% | 31,692 | 199,597,968 |
| 2024-05-07 | 66 | 66.73 | 65.2 | 66.06 | -0.02% | 22,371 | 147,464,002 |
| 2024-05-06 | 63.75 | 66.19 | 63.65 | 66.07 | +5.17% | 32,946 | 214,900,136 |
| 2024-04-30 | 63.3 | 63.69 | 62.25 | 62.82 | -0.29% | 20,944 | 131,959,989 |
| 2024-04-29 | 61 | 63.53 | 60.95 | 63 | +3.62% | 23,848 | 149,810,352 |
| 2024-04-26 | 59.41 | 60.99 | 59.26 | 60.8 | +2.01% | 20,529 | 123,818,464 |
| 2024-04-25 | 59.38 | 61.42 | 59.3 | 59.6 | -0.13% | 22,925 | 138,192,879 |
| 2024-04-24 | 58.8 | 60.19 | 58.63 | 59.68 | +4.72% | 32,335 | 191,601,525 |
| 2024-04-23 | 57.57 | 57.99 | 55.9 | 56.99 | -1.74% | 20,590 | 116,981,391 |
| 2024-04-22 | 55.7 | 58.09 | 55.33 | 58 | +4.04% | 20,443 | 116,656,065 |
| 2024-04-19 | 55.53 | 56.08 | 54.9 | 55.75 | -0.48% | 11,793 | 65,390,172 |
| 2024-04-18 | 56 | 57.29 | 55.15 | 56.02 | -0.21% | 16,372 | 92,142,061 |
| 2024-04-17 | 55.68 | 56.94 | 55.68 | 56.14 | +2% | 16,806 | 94,510,677 |
| 2024-04-16 | 56.14 | 56.75 | 54.89 | 55.04 | -1.89% | 16,139 | 89,900,463 |
| 2024-04-15 | 56.56 | 57.86 | 55.28 | 56.1 | -1.09% | 18,168 | 102,463,048 |
| 2024-04-12 | 57.4 | 57.95 | 56.63 | 56.72 | -1.2% | 9,379 | 53,583,978 |
| 2024-04-11 | 57.66 | 58.4 | 57.21 | 57.41 | -1.1% | 14,261 | 82,322,077 |
| 2024-04-10 | 59.39 | 59.48 | 57.8 | 58.05 | -2.11% | 10,354 | 60,447,422 |
| 2024-04-09 | 57.65 | 59.8 | 57.03 | 59.3 | +2.99% | 18,797 | 110,056,267 |
| 2024-04-08 | 58.89 | 59.55 | 57.53 | 57.58 | -2.95% | 16,855 | 98,315,603 |
| 2024-04-03 | 60.04 | 60.67 | 58.8 | 59.33 | -1.69% | 16,796 | 100,037,529 |
| 2024-04-02 | 62.02 | 62.27 | 59.7 | 60.35 | -3.25% | 28,767 | 174,685,832 |
| 2024-04-01 | 58.42 | 62.42 | 58.42 | 62.38 | +12.36% | 42,729 | 259,256,093 |
| 2024-03-29 | 53.93 | 55.59 | 53.81 | 55.52 | +2.83% | 20,111 | 109,595,910 |
| 2024-03-28 | 55.41 | 55.54 | 53.5 | 53.99 | -2.12% | 30,562 | 166,759,531 |
| 2024-03-27 | 56.51 | 57.49 | 55.14 | 55.16 | -2.72% | 15,377 | 86,809,555 |
| 2024-03-26 | 58.08 | 58.32 | 55.75 | 56.7 | -2.33% | 23,485 | 133,208,990 |
| 2024-03-25 | 59.3 | 59.79 | 58.03 | 58.05 | -2.86% | 12,255 | 72,170,212 |
| 2024-03-22 | 60.9 | 61.21 | 58.81 | 59.76 | -2.35% | 21,544 | 128,586,604 |
| 2024-03-21 | 62.29 | 62.65 | 60.97 | 61.2 | -1.86% | 16,288 | 100,184,420 |
| 2024-03-20 | 63.48 | 63.48 | 61.91 | 62.36 | -1.09% | 17,622 | 110,126,585 |
| 2024-03-19 | 61.82 | 64.38 | 61 | 63.05 | +1.22% | 41,204 | 258,075,697 |
| 2024-03-18 | 62.98 | 62.98 | 59.12 | 62.29 | -6.56% | 78,628 | 479,934,210 |
| 2024-03-15 | 66.45 | 67.47 | 65.7 | 66.66 | +1.15% | 13,902 | 92,495,646 |
| 2024-03-14 | 66.41 | 67.83 | 65.35 | 65.9 | +0.72% | 15,124 | 100,564,724 |
| 2024-03-13 | 65.96 | 66.37 | 65.03 | 65.43 | -0.95% | 9,994 | 65,395,894 |
| 2024-03-12 | 65.94 | 66.82 | 65.2 | 66.06 | +0.76% | 12,927 | 85,410,905 |
| 2024-03-11 | 61.55 | 65.83 | 61.43 | 65.56 | +6.97% | 25,599 | 164,355,318 |
| 2024-03-08 | 60.77 | 62.38 | 60.36 | 61.29 | +0.84% | 8,917 | 54,478,383 |
| 2024-03-07 | 62.75 | 63.09 | 60.66 | 60.78 | -3.14% | 11,733 | 72,304,901 |
| 2024-03-06 | 62.9 | 63.58 | 61.68 | 62.75 | -1.2% | 10,579 | 66,227,637 |
| 2024-03-05 | 63.62 | 63.9 | 62.4 | 63.51 | -1.07% | 11,193 | 70,667,015 |
| 2024-03-04 | 62.8 | 64.75 | 62.6 | 64.2 | +1.95% | 15,581 | 99,118,633 |
| 2024-03-01 | 63.12 | 63.6 | 62.17 | 62.97 | -0.05% | 12,019 | 75,541,077 |
| 2024-02-29 | 61.24 | 63.13 | 61.13 | 63 | +2.44% | 15,242 | 95,266,958 |
| 2024-02-28 | 65.27 | 66.88 | 61.5 | 61.5 | -5.8% | 26,293 | 168,415,603 |
| 2024-02-27 | 63.75 | 65.6 | 63.51 | 65.29 | +2.16% | 13,486 | 87,543,513 |
| 2024-02-26 | 63.81 | 64.8 | 62.4 | 63.91 | +0.17% | 13,036 | 83,006,294 |
| 2024-02-23 | 63.21 | 64.16 | 62.14 | 63.8 | +0.95% | 13,211 | 83,360,749 |
| 2024-02-22 | 62.6 | 63.6 | 62.21 | 63.2 | +0.62% | 12,106 | 76,127,950 |
| 2024-02-21 | 63.25 | 64.85 | 62.68 | 62.81 | -1.77% | 19,441 | 124,187,108 |
| 2024-02-20 | 60.49 | 64.39 | 59.6 | 63.94 | +5.41% | 23,527 | 146,417,379 |
| 2024-02-19 | 60.92 | 61.3 | 59.11 | 60.66 | +0.3% | 17,886 | 107,015,889 |
| 2024-02-08 | 58.92 | 62 | 58.8 | 60.48 | +2.39% | 22,309 | 135,743,435 |
| 2024-02-07 | 55.8 | 60.39 | 55.51 | 59.07 | +5.9% | 30,571 | 180,135,483 |
| 2024-02-06 | 49.5 | 56.69 | 47.8 | 55.78 | +10.89% | 29,548 | 156,043,668 |
| 2024-02-05 | 52 | 52.04 | 44.78 | 50.3 | -4.04% | 33,648 | 164,586,878 |
| 2024-02-02 | 55.5 | 55.9 | 51 | 52.42 | -5.46% | 21,953 | 117,106,679 |
| 2024-02-01 | 55.5 | 57.21 | 54.2 | 55.45 | -1.18% | 15,386 | 85,491,717 |
| 2024-01-31 | 57.39 | 58.39 | 55 | 56.11 | -2.47% | 20,604 | 116,682,450 |
| 2024-01-30 | 59.25 | 59.75 | 57.5 | 57.53 | -2.9% | 11,496 | 67,288,482 |
| 2024-01-29 | 60.48 | 61.24 | 59.11 | 59.25 | -2.03% | 10,152 | 61,096,529 |
| 2024-01-26 | 60.9 | 62.8 | 60.09 | 60.48 | -1.34% | 16,169 | 99,362,111 |
| 2024-01-25 | 59.14 | 62 | 58.16 | 61.3 | +3.9% | 19,711 | 118,900,210 |
| 2024-01-24 | 58.55 | 59.47 | 55.99 | 59 | +1.67% | 21,113 | 122,355,477 |
| 2024-01-23 | 59.29 | 59.36 | 57.61 | 58.03 | -0.97% | 18,119 | 105,463,232 |
| 2024-01-22 | 61.47 | 61.63 | 58.13 | 58.6 | -4.68% | 20,434 | 122,848,891 |
| 2024-01-19 | 61.57 | 61.93 | 60.66 | 61.48 | -0.87% | 16,752 | 102,695,581 |
| 2024-01-18 | 61.62 | 62.16 | 58.9 | 62.02 | +0.45% | 22,304 | 134,571,869 |
| 2024-01-17 | 64.16 | 64.53 | 61.73 | 61.74 | -3.29% | 12,077 | 75,873,305 |
| 2024-01-16 | 64.85 | 64.85 | 62.68 | 63.84 | -0.59% | 13,813 | 87,594,430 |
| 2024-01-15 | 64.85 | 65.02 | 63.39 | 64.22 | -1.08% | 23,924 | 153,660,415 |
| 2024-01-12 | 67.6 | 67.61 | 64.88 | 64.92 | -4.4% | 19,284 | 127,139,138 |
| 2024-01-11 | 67.43 | 68.53 | 66.72 | 67.91 | +0.46% | 11,632 | 78,610,019 |
| 2024-01-10 | 66.8 | 68.73 | 66.55 | 67.6 | 0% | 19,834 | 134,003,599 |
| 2024-01-09 | 74.8 | 75.1 | 66.18 | 67.6 | -7.18% | 45,220 | 309,791,390 |
| 2024-01-08 | 74.42 | 76.45 | 72.72 | 72.83 | -2.06% | 16,955 | 125,328,291 |
| 2024-01-05 | 77.73 | 78.5 | 74.2 | 74.36 | -3.53% | 18,208 | 137,404,665 |
| 2024-01-04 | 75.95 | 78.35 | 75.04 | 77.08 | +1.42% | 16,926 | 129,809,686 |
| 2024-01-03 | 77.91 | 77.96 | 75.32 | 76 | -2.79% | 19,844 | 151,229,453 |
| 2024-01-02 | 77.54 | 79.08 | 76.02 | 78.18 | +0.83% | 18,286 | 142,448,588 |
| 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：