股票概览
60.7
-1.4%
-0.86
61.48
开盘价
61.95
最高价
60.28
最低价
31,142
成交量
数据更新至: 2024-06-28
技术指标
61.79
MA5 (5日均线)
63.00
MA10 (10日均线)
66.34
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 61.48 | 61.95 | 60.28 | 60.7 | -1.4% | 31,142 | 190,447,573 |
| 2024-06-27 | 62.55 | 62.55 | 61.39 | 61.56 | -1.94% | 29,514 | 182,402,824 |
| 2024-06-26 | 61.5 | 62.94 | 61.43 | 62.78 | +1.18% | 35,673 | 222,830,112 |
| 2024-06-25 | 61.37 | 62.16 | 60.8 | 62.05 | +0.27% | 38,468 | 236,712,012 |
| 2024-06-24 | 59.99 | 62.73 | 59.28 | 61.88 | +2.03% | 58,524 | 356,887,704 |
| 2024-06-21 | 61.82 | 61.94 | 60.49 | 60.65 | -2.19% | 41,457 | 253,310,534 |
| 2024-06-20 | 63.09 | 63.49 | 61.8 | 62.01 | -2.12% | 40,320 | 251,340,693 |
| 2024-06-19 | 64.22 | 64.57 | 63.23 | 63.35 | -5.46% | 40,166 | 256,379,093 |
| 2024-06-18 | 67.9 | 68.16 | 66.9 | 67.01 | -1.48% | 50,151 | 337,932,515 |
| 2024-06-17 | 67.94 | 68.5 | 67.4 | 68.02 | -0.93% | 38,158 | 259,293,592 |
| 2024-06-14 | 68.16 | 68.66 | 66.83 | 68.66 | +0.76% | 39,403 | 266,194,350 |
| 2024-06-13 | 69.24 | 69.48 | 67.97 | 68.14 | -1.56% | 32,628 | 223,118,542 |
| 2024-06-12 | 68.58 | 69.88 | 68.57 | 69.22 | +0.95% | 31,651 | 218,994,694 |
| 2024-06-11 | 70.3 | 70.3 | 68.04 | 68.57 | -3.29% | 49,937 | 344,082,931 |
| 2024-06-07 | 71.22 | 71.68 | 69.77 | 70.9 | +0.13% | 44,948 | 317,576,565 |
| 2024-06-06 | 71.18 | 71.99 | 70.48 | 70.81 | -0.01% | 51,265 | 364,532,521 |
| 2024-06-05 | 71.35 | 71.85 | 70.7 | 70.82 | -0.41% | 43,242 | 307,610,105 |
| 2024-06-04 | 69.7 | 71.11 | 69.52 | 71.11 | +2.02% | 47,666 | 336,437,532 |
| 2024-06-03 | 68.78 | 70.24 | 68.08 | 69.7 | +1.1% | 41,697 | 289,756,713 |
| 2024-05-31 | 67.97 | 70.26 | 67.81 | 68.94 | +1.41% | 54,314 | 376,160,331 |
| 2024-05-30 | 68.76 | 69 | 67.6 | 67.98 | -1.78% | 43,019 | 293,690,649 |
| 2024-05-29 | 69.56 | 70.05 | 68.82 | 69.21 | -0.89% | 39,067 | 270,795,937 |
| 2024-05-28 | 70.63 | 71.11 | 69.6 | 69.83 | -1.58% | 33,000 | 231,542,788 |
| 2024-05-27 | 70.66 | 71.3 | 70.17 | 70.95 | +1.28% | 42,835 | 303,062,877 |
| 2024-05-24 | 70.3 | 71.14 | 69.7 | 70.05 | -0.92% | 40,253 | 282,805,977 |
| 2024-05-23 | 72.02 | 72.59 | 70.49 | 70.7 | -2.13% | 48,488 | 345,416,063 |
| 2024-05-22 | 73.35 | 73.35 | 72 | 72.24 | -1.54% | 45,155 | 326,953,587 |
| 2024-05-21 | 73.99 | 74.45 | 73.12 | 73.37 | -1.37% | 34,106 | 250,677,446 |
| 2024-05-20 | 74.1 | 75.46 | 73.95 | 74.39 | +0.94% | 43,149 | 322,223,430 |
| 2024-05-17 | 73.59 | 74.47 | 72.58 | 73.7 | -0.41% | 42,442 | 311,279,919 |
| 2024-05-16 | 73.96 | 74.47 | 72.9 | 74 | +0.52% | 45,482 | 335,363,632 |
| 2024-05-15 | 75.37 | 75.52 | 73.52 | 73.62 | -2.55% | 45,913 | 342,508,247 |
| 2024-05-14 | 74.38 | 76.49 | 74.19 | 75.55 | +1.66% | 59,843 | 452,551,990 |
| 2024-05-13 | 73.3 | 74.65 | 72.88 | 74.32 | +0.3% | 49,821 | 367,389,555 |
| 2024-05-10 | 73.55 | 74.48 | 73.3 | 74.1 | +1.13% | 45,773 | 338,052,742 |
| 2024-05-09 | 73.2 | 73.8 | 72.68 | 73.27 | +0.04% | 46,574 | 341,235,252 |
| 2024-05-08 | 73.03 | 73.75 | 72.06 | 73.24 | +0.29% | 66,452 | 484,945,361 |
| 2024-05-07 | 73 | 74.85 | 72.86 | 73.03 | -0.4% | 80,705 | 595,043,866 |
| 2024-05-06 | 72.5 | 73.33 | 71.4 | 73.32 | +4.19% | 98,647 | 715,957,916 |
| 2024-04-30 | 71.7 | 72 | 69.15 | 70.37 | +3.41% | 102,237 | 722,840,754 |
| 2024-04-29 | 66.2 | 68.5 | 65.82 | 68.05 | +2.33% | 61,855 | 418,176,391 |
| 2024-04-26 | 63.89 | 66.6 | 63.89 | 66.5 | +4.12% | 67,584 | 441,045,413 |
| 2024-04-25 | 64.3 | 64.8 | 63.75 | 63.87 | -1.05% | 32,396 | 207,862,912 |
| 2024-04-24 | 65 | 65.02 | 63.72 | 64.55 | -0.74% | 31,931 | 205,139,958 |
| 2024-04-23 | 65 | 65.87 | 64.6 | 65.03 | +0.05% | 41,102 | 267,772,071 |
| 2024-04-22 | 62.9 | 65.38 | 62.38 | 65 | +1.29% | 60,402 | 388,263,486 |
| 2024-04-19 | 66.04 | 66.1 | 63.5 | 64.17 | -3.61% | 79,700 | 513,488,258 |
| 2024-04-18 | 65.2 | 67.8 | 64.4 | 66.57 | +1.63% | 65,067 | 433,201,297 |
| 2024-04-17 | 65.04 | 66.26 | 65.02 | 65.5 | +0.43% | 42,703 | 279,988,206 |
| 2024-04-16 | 66.9 | 67.45 | 65.16 | 65.22 | -2.61% | 49,209 | 325,561,424 |
| 2024-04-15 | 65.26 | 68.2 | 65.04 | 66.97 | +2.59% | 64,757 | 434,621,775 |
| 2024-04-12 | 67.3 | 68 | 64.3 | 65.28 | -3.19% | 55,508 | 365,847,520 |
| 2024-04-11 | 66.6 | 67.5 | 65.54 | 67.43 | +0.64% | 39,478 | 264,405,340 |
| 2024-04-10 | 66.85 | 67.3 | 66.42 | 67 | -0.21% | 38,811 | 259,702,862 |
| 2024-04-09 | 64.6 | 67.5 | 64.56 | 67.14 | +2.82% | 53,544 | 356,399,307 |
| 2024-04-08 | 65.35 | 67.2 | 63.96 | 65.3 | -0.9% | 76,901 | 502,680,336 |
| 2024-04-03 | 66.71 | 67.45 | 65.61 | 65.89 | -1.42% | 37,618 | 249,145,096 |
| 2024-04-02 | 65.49 | 67.44 | 65.16 | 66.84 | +1.35% | 51,771 | 343,511,957 |
| 2024-04-01 | 65.54 | 66.5 | 65.16 | 65.95 | +2.3% | 44,331 | 292,446,726 |
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：