股票概览
61.85
+1.06%
+0.65
61.35
开盘价
62.32
最高价
60.92
最低价
85,720
成交量
数据更新至: 2024-05-20
技术指标
60.45
MA5 (5日均线)
60.61
MA10 (10日均线)
59.21
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 | 61.35 | 62.32 | 60.92 | 61.85 | +1.06% | 85,720 | 529,018,518 |
| 2024-05-17 | 59.31 | 61.5 | 58.84 | 61.2 | +2% | 104,521 | 633,410,120 |
| 2024-05-16 | 59.46 | 60.22 | 58.35 | 60 | +1.08% | 104,832 | 624,740,232 |
| 2024-05-15 | 59.88 | 61.18 | 59.11 | 59.36 | -0.82% | 67,175 | 403,721,691 |
| 2024-05-14 | 59.79 | 61.02 | 59.66 | 59.85 | +1.35% | 87,359 | 526,864,885 |
| 2024-05-13 | 58.11 | 60.35 | 57.24 | 59.05 | +0.39% | 100,165 | 593,151,715 |
| 2024-05-10 | 61.31 | 61.31 | 58.66 | 58.82 | -4.14% | 141,950 | 842,264,421 |
| 2024-05-09 | 60.88 | 61.66 | 60.42 | 61.36 | +0.79% | 73,857 | 451,492,257 |
| 2024-05-08 | 62.94 | 63.15 | 60.66 | 60.88 | -4.46% | 102,149 | 627,705,634 |
| 2024-05-07 | 63.4 | 64.03 | 61.9 | 63.72 | +1.37% | 115,270 | 726,446,011 |
| 2024-05-06 | 64 | 64.99 | 62.66 | 62.86 | -0.08% | 137,005 | 874,234,659 |
| 2024-04-30 | 64.33 | 65.49 | 62.88 | 62.91 | -2.53% | 154,666 | 988,679,360 |
| 2024-04-29 | 63.31 | 65.77 | 61.6 | 64.54 | +7.94% | 294,322 | 1,879,068,426 |
| 2024-04-26 | 57.24 | 59.9 | 57.24 | 59.79 | +4.56% | 150,474 | 892,103,137 |
| 2024-04-25 | 57.84 | 57.84 | 56.7 | 57.18 | -0.33% | 101,786 | 582,458,525 |
| 2024-04-24 | 56.5 | 58.49 | 56.06 | 57.37 | +6.24% | 232,190 | 1,334,131,373 |
| 2024-04-23 | 52.27 | 55.1 | 50.9 | 54 | +4.85% | 173,281 | 922,495,439 |
| 2024-04-22 | 52 | 52.54 | 50.9 | 51.5 | -2.28% | 112,731 | 582,615,061 |
| 2024-04-19 | 54 | 54.44 | 52.51 | 52.7 | -4.79% | 110,148 | 587,189,611 |
| 2024-04-18 | 54 | 56.36 | 51.73 | 55.35 | +1.84% | 178,561 | 973,906,624 |
| 2024-04-17 | 53.5 | 55.15 | 53.5 | 54.35 | +1.59% | 109,373 | 593,131,732 |
| 2024-04-16 | 54.3 | 55.07 | 52.01 | 53.5 | -3.25% | 154,360 | 827,784,747 |
| 2024-04-15 | 54.9 | 56.09 | 54.59 | 55.3 | +0.55% | 88,289 | 488,869,860 |
| 2024-04-12 | 56.6 | 57.36 | 54.9 | 55 | -3.49% | 105,220 | 587,620,561 |
| 2024-04-11 | 59.16 | 59.37 | 56.71 | 56.99 | -4.41% | 118,587 | 682,493,346 |
| 2024-04-10 | 58.5 | 59.88 | 58.02 | 59.62 | +1.26% | 108,968 | 642,825,557 |
| 2024-04-09 | 56.67 | 59.28 | 56.6 | 58.88 | +3.66% | 109,367 | 635,822,489 |
| 2024-04-08 | 57.46 | 58.5 | 56.5 | 56.8 | -3.24% | 114,028 | 654,205,654 |
| 2024-04-03 | 60.6 | 60.6 | 57.07 | 58.7 | -4.63% | 186,236 | 1,089,990,039 |
| 2024-04-02 | 63.65 | 63.79 | 61.16 | 61.55 | -3.19% | 108,403 | 671,376,812 |
| 2024-04-01 | 62.84 | 65.49 | 62.44 | 63.58 | +0.62% | 126,374 | 807,324,708 |
| 2024-03-29 | 66.01 | 66.46 | 61.99 | 63.19 | -1.2% | 166,189 | 1,065,056,068 |
| 2024-03-28 | 59.96 | 64.18 | 59.88 | 63.96 | +6.3% | 181,858 | 1,135,598,233 |
| 2024-03-27 | 63.01 | 63.03 | 60.1 | 60.17 | -4.2% | 118,591 | 727,208,356 |
| 2024-03-26 | 61.09 | 63.26 | 59.8 | 62.81 | +1.78% | 150,955 | 925,702,711 |
| 2024-03-25 | 61.93 | 65 | 61.65 | 61.71 | -1.48% | 177,614 | 1,125,732,296 |
| 2024-03-22 | 60.4 | 63 | 59.6 | 62.64 | +3.06% | 139,543 | 855,936,789 |
| 2024-03-21 | 59.88 | 61.24 | 59.01 | 60.78 | +1.03% | 131,000 | 783,866,329 |
| 2024-03-20 | 61 | 61.5 | 59.74 | 60.16 | -2.21% | 113,865 | 686,132,708 |
| 2024-03-19 | 62.68 | 63.13 | 61.45 | 61.52 | -1.82% | 88,274 | 547,163,073 |
| 2024-03-18 | 62.23 | 63.63 | 61.25 | 62.66 | +2.7% | 129,328 | 804,961,318 |
| 2024-03-15 | 61.01 | 61.76 | 59.62 | 61.01 | -1.63% | 134,363 | 816,286,741 |
| 2024-03-14 | 60.53 | 63 | 60.03 | 62.02 | +2.9% | 165,005 | 1,015,740,069 |
| 2024-03-13 | 60.3 | 62.21 | 59.7 | 60.27 | 0% | 154,830 | 942,415,301 |
| 2024-03-12 | 59 | 61.8 | 58.41 | 60.27 | +3.03% | 213,656 | 1,287,215,314 |
| 2024-03-11 | 55.05 | 58.5 | 54.97 | 58.5 | +6.67% | 193,541 | 1,107,252,520 |
| 2024-03-08 | 54.72 | 55.45 | 54.02 | 54.84 | +0.24% | 103,573 | 566,890,945 |
| 2024-03-07 | 57.9 | 58.36 | 54.61 | 54.71 | -4.37% | 159,556 | 894,178,461 |
| 2024-03-06 | 56.1 | 58.57 | 55.35 | 57.21 | +0.95% | 141,927 | 806,865,880 |
| 2024-03-05 | 57.7 | 57.78 | 55.92 | 56.67 | -3.62% | 170,050 | 966,734,205 |
| 2024-03-04 | 58 | 58.87 | 56.98 | 58.8 | +0.63% | 130,129 | 755,464,184 |
| 2024-03-01 | 58.2 | 59.1 | 57.22 | 58.43 | -0.49% | 137,305 | 799,329,432 |
| 2024-02-29 | 55.93 | 58.81 | 55.81 | 58.72 | +3.67% | 161,366 | 936,867,006 |
| 2024-02-28 | 59.38 | 60.3 | 56.43 | 56.64 | -5.66% | 198,798 | 1,157,069,193 |
| 2024-02-27 | 58.38 | 60.49 | 57.42 | 60.04 | +2.16% | 188,625 | 1,110,405,770 |
| 2024-02-26 | 60 | 60.85 | 58.05 | 58.77 | +2.48% | 305,636 | 1,808,288,630 |
| 2024-02-23 | 52.99 | 57.35 | 52.8 | 57.35 | +9.99% | 283,161 | 1,567,899,036 |
| 2024-02-22 | 50.48 | 53.07 | 50.13 | 52.14 | +1.52% | 200,101 | 1,030,719,208 |
| 2024-02-21 | 46.38 | 52.65 | 46.21 | 51.36 | +7.31% | 308,298 | 1,564,534,104 |
| 2024-02-20 | 48 | 48.35 | 45.3 | 47.86 | -1.83% | 288,431 | 1,336,528,278 |
| 2024-02-19 | 53 | 53 | 47.82 | 48.75 | -6.81% | 250,262 | 1,248,299,731 |
| 2024-02-08 | 49.5 | 52.59 | 48.87 | 52.31 | +5.68% | 184,822 | 939,555,420 |
| 2024-02-07 | 48.15 | 50.85 | 47.5 | 49.5 | +2.27% | 234,150 | 1,156,773,663 |
| 2024-02-06 | 45 | 48.51 | 44.24 | 48.4 | +7.06% | 257,385 | 1,209,020,640 |
| 2024-02-05 | 46.03 | 46.77 | 43.3 | 45.21 | -4.2% | 229,253 | 1,036,555,063 |
| 2024-02-02 | 49.64 | 50.28 | 45.88 | 47.19 | -4.61% | 144,634 | 691,381,895 |
| 2024-02-01 | 48.7 | 51.3 | 47.95 | 49.47 | +1.5% | 153,377 | 765,204,633 |
| 2024-01-31 | 49.16 | 50.29 | 48.34 | 48.74 | -1.3% | 141,286 | 696,281,426 |
| 2024-01-30 | 49.1 | 50.99 | 48.32 | 49.38 | +1.17% | 148,787 | 741,979,139 |
| 2024-01-29 | 50.93 | 51.28 | 48.6 | 48.81 | -3.75% | 151,898 | 752,027,748 |
| 2024-01-26 | 51.16 | 52.1 | 50.4 | 50.71 | -4.7% | 234,966 | 1,200,962,091 |
| 2024-01-25 | 55.61 | 55.61 | 51.8 | 53.21 | -5.72% | 256,988 | 1,372,535,762 |
| 2024-01-24 | 56.9 | 57.19 | 54.9 | 56.44 | -0.49% | 78,993 | 442,521,558 |
| 2024-01-23 | 55.51 | 57.23 | 54.53 | 56.72 | +2.18% | 91,694 | 514,011,456 |
| 2024-01-22 | 58 | 58.55 | 54.68 | 55.51 | -4.59% | 117,951 | 666,096,997 |
| 2024-01-19 | 59.33 | 60.44 | 57.88 | 58.18 | -3.96% | 124,665 | 733,131,373 |
| 2024-01-18 | 57.9 | 60.69 | 56.8 | 60.58 | +4.45% | 170,675 | 995,099,385 |
| 2024-01-17 | 61.99 | 61.99 | 57.96 | 58 | -7.44% | 213,128 | 1,255,411,726 |
| 2024-01-16 | 62.7 | 63.74 | 61.83 | 62.66 | -0.51% | 60,634 | 379,848,775 |
| 2024-01-15 | 63.5 | 64.29 | 62.5 | 62.98 | -1.61% | 65,096 | 410,978,221 |
| 2024-01-12 | 63.6 | 65.88 | 63.5 | 64.01 | +0.11% | 91,490 | 589,735,933 |
| 2024-01-11 | 63.05 | 64.65 | 61.74 | 63.94 | +1.2% | 91,409 | 578,665,966 |
| 2024-01-10 | 62 | 63.52 | 61.51 | 63.18 | +0.65% | 106,025 | 663,508,651 |
| 2024-01-09 | 64.5 | 65.3 | 62.48 | 62.77 | -1.97% | 123,722 | 788,475,336 |
| 2024-01-08 | 65.98 | 65.98 | 63.7 | 64.03 | -3.97% | 118,221 | 760,087,432 |
| 2024-01-05 | 69 | 69.23 | 66.31 | 66.68 | -2.09% | 86,813 | 586,394,314 |
| 2024-01-04 | 68.8 | 68.88 | 66.88 | 68.1 | -1.15% | 107,048 | 724,897,093 |
| 2024-01-03 | 69.5 | 69.7 | 67.01 | 68.89 | -1.25% | 134,346 | 914,268,665 |
| 2024-01-02 | 73.5 | 73.79 | 69.76 | 69.76 | -5.09% | 89,241 | 633,969,082 |
| 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：