股票概览
61.66
-0.15%
-0.09
61.75
开盘价
62.38
最高价
61.25
最低价
34,673
成交量
数据更新至: 2024-05-20
技术指标
61.32
MA5 (5日均线)
61.58
MA10 (10日均线)
60.20
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 | 61.75 | 62.38 | 61.25 | 61.66 | -0.15% | 34,673 | 214,185,013 |
| 2024-05-17 | 60.61 | 61.78 | 60.1 | 61.75 | +1.68% | 33,771 | 206,213,499 |
| 2024-05-16 | 60.99 | 61.16 | 60.5 | 60.73 | +0.68% | 35,250 | 214,547,418 |
| 2024-05-15 | 62.06 | 62.1 | 60.23 | 60.32 | -2.96% | 39,690 | 241,949,028 |
| 2024-05-14 | 62.48 | 63.15 | 61.77 | 62.16 | +0.5% | 47,950 | 299,278,004 |
| 2024-05-13 | 61.59 | 62.49 | 60.99 | 61.85 | -0.11% | 39,756 | 245,576,421 |
| 2024-05-10 | 62.04 | 62.85 | 61.64 | 61.92 | +0.03% | 42,239 | 261,922,764 |
| 2024-05-09 | 61.25 | 62.1 | 61.12 | 61.9 | +1.09% | 38,173 | 235,507,437 |
| 2024-05-08 | 62.27 | 62.27 | 61 | 61.23 | -1.72% | 43,335 | 266,177,890 |
| 2024-05-07 | 62.69 | 62.9 | 61.86 | 62.3 | -0.61% | 46,348 | 288,535,437 |
| 2024-05-06 | 62.92 | 63.59 | 62.29 | 62.68 | +1.87% | 66,657 | 419,609,176 |
| 2024-04-30 | 61.54 | 62.28 | 60.89 | 61.53 | -0.16% | 60,049 | 370,478,719 |
| 2024-04-29 | 60.35 | 62.09 | 60.35 | 61.63 | +2.22% | 77,673 | 476,134,713 |
| 2024-04-26 | 57 | 60.84 | 56.8 | 60.29 | +5.42% | 113,377 | 671,653,112 |
| 2024-04-25 | 56.52 | 58.66 | 55.94 | 57.19 | +0.79% | 81,525 | 468,157,721 |
| 2024-04-24 | 56.5 | 57.14 | 55.61 | 56.74 | +0.41% | 49,106 | 275,992,016 |
| 2024-04-23 | 56.49 | 57.5 | 55.55 | 56.51 | +0.04% | 46,971 | 264,963,270 |
| 2024-04-22 | 55.88 | 56.98 | 55.03 | 56.49 | -0.88% | 43,863 | 246,510,327 |
| 2024-04-19 | 57.55 | 57.81 | 56 | 56.99 | -1.99% | 49,954 | 283,887,811 |
| 2024-04-18 | 57.57 | 59.48 | 56.7 | 58.15 | 0% | 72,170 | 420,341,532 |
| 2024-04-17 | 56 | 58.72 | 56 | 58.15 | +4.66% | 75,626 | 434,365,801 |
| 2024-04-16 | 56.75 | 58.09 | 55.35 | 55.56 | -2.1% | 58,470 | 329,722,687 |
| 2024-04-15 | 55.95 | 57.1 | 55.42 | 56.75 | +1.99% | 50,773 | 286,916,380 |
| 2024-04-12 | 55.89 | 56.6 | 55.53 | 55.64 | -0.02% | 32,394 | 181,338,114 |
| 2024-04-11 | 55.44 | 57.33 | 55.44 | 55.65 | -1.1% | 38,845 | 218,384,695 |
| 2024-04-10 | 57.91 | 58.29 | 55.69 | 56.27 | -2.8% | 34,485 | 194,701,445 |
| 2024-04-09 | 57.61 | 58.25 | 56.6 | 57.89 | +0.49% | 27,657 | 158,710,836 |
| 2024-04-08 | 59.2 | 59.98 | 57.5 | 57.61 | -3.06% | 45,684 | 266,314,972 |
| 2024-04-03 | 60.12 | 60.7 | 58.9 | 59.43 | -1.28% | 33,448 | 199,412,450 |
| 2024-04-02 | 60.78 | 61.49 | 59.82 | 60.2 | -1.46% | 33,290 | 201,501,950 |
| 2024-04-01 | 58.98 | 61.91 | 58.98 | 61.09 | +4.21% | 47,074 | 285,941,442 |
| 2024-03-29 | 58.15 | 58.9 | 57.32 | 58.62 | +0.81% | 28,875 | 167,738,122 |
| 2024-03-28 | 57.29 | 59.47 | 57.16 | 58.15 | +1.5% | 39,651 | 231,564,103 |
| 2024-03-27 | 60.19 | 60.19 | 57.21 | 57.29 | -4.55% | 41,281 | 240,487,295 |
| 2024-03-26 | 60.65 | 61.29 | 59.8 | 60.02 | -1.09% | 33,983 | 205,183,033 |
| 2024-03-25 | 62.4 | 62.6 | 60.5 | 60.68 | -2.71% | 45,403 | 279,791,910 |
| 2024-03-22 | 62.81 | 63.91 | 62 | 62.37 | -1.24% | 39,445 | 247,042,652 |
| 2024-03-21 | 64.15 | 64.75 | 63.05 | 63.15 | -1.48% | 35,466 | 226,084,064 |
| 2024-03-20 | 64.38 | 65.07 | 63.55 | 64.1 | -0.64% | 38,768 | 248,552,960 |
| 2024-03-19 | 65.37 | 65.98 | 64.5 | 64.51 | -1.24% | 39,907 | 260,034,524 |
| 2024-03-18 | 63.78 | 65.32 | 63.63 | 65.32 | +3.42% | 47,016 | 303,321,565 |
| 2024-03-15 | 63.4 | 63.95 | 62.47 | 63.16 | -0.22% | 42,552 | 268,312,363 |
| 2024-03-14 | 64.08 | 64.15 | 62.56 | 63.3 | -1.72% | 36,748 | 232,878,928 |
| 2024-03-13 | 63.81 | 65.31 | 63.81 | 64.41 | +0.61% | 41,901 | 271,496,926 |
| 2024-03-12 | 64.53 | 65.65 | 63.89 | 64.02 | -0.77% | 44,335 | 286,347,575 |
| 2024-03-11 | 63.18 | 64.67 | 63 | 64.52 | +1.02% | 37,726 | 240,718,716 |
| 2024-03-08 | 62.38 | 64.29 | 62.31 | 63.87 | +1.95% | 42,606 | 271,758,645 |
| 2024-03-07 | 64.08 | 64.62 | 62.65 | 62.65 | -2.19% | 41,433 | 263,079,382 |
| 2024-03-06 | 65.09 | 65.34 | 62.58 | 64.05 | -1.61% | 59,603 | 380,952,646 |
| 2024-03-05 | 65.09 | 68.85 | 64.66 | 65.1 | +0.18% | 84,629 | 559,708,489 |
| 2024-03-04 | 65.15 | 66.16 | 64.03 | 64.98 | +0.56% | 49,685 | 322,626,254 |
| 2024-03-01 | 63.29 | 65.15 | 63 | 64.62 | +2.09% | 55,005 | 353,772,224 |
| 2024-02-29 | 59.22 | 63.3 | 59.22 | 63.3 | +5.57% | 60,455 | 373,774,655 |
| 2024-02-28 | 62.84 | 63.42 | 59.9 | 59.96 | -4.63% | 55,506 | 341,669,979 |
| 2024-02-27 | 60.56 | 62.87 | 60.56 | 62.87 | +2.64% | 43,208 | 267,444,386 |
| 2024-02-26 | 60.43 | 62.36 | 59.8 | 61.25 | +1.37% | 44,418 | 271,115,889 |
| 2024-02-23 | 60.09 | 60.46 | 59.3 | 60.42 | +0.78% | 36,924 | 221,370,261 |
| 2024-02-22 | 59.71 | 60.6 | 59.18 | 59.95 | +0.55% | 42,685 | 255,433,830 |
| 2024-02-21 | 57.5 | 60.93 | 57.11 | 59.62 | +2.72% | 61,690 | 367,154,365 |
| 2024-02-20 | 57.25 | 58.21 | 56.5 | 58.04 | +0.78% | 39,032 | 224,207,194 |
| 2024-02-19 | 59 | 59.9 | 57.13 | 57.59 | -0.47% | 62,009 | 359,781,585 |
| 2024-02-08 | 57.12 | 62.23 | 56.83 | 57.86 | +2.28% | 90,863 | 543,884,917 |
| 2024-02-07 | 52.31 | 56.57 | 52.31 | 56.57 | +8.19% | 75,130 | 415,423,165 |
| 2024-02-06 | 48.5 | 52.41 | 48.04 | 52.29 | +6.71% | 53,779 | 272,441,182 |
| 2024-02-05 | 50.1 | 51 | 46.08 | 49 | -2.31% | 60,628 | 293,695,106 |
| 2024-02-02 | 52.76 | 53.54 | 48.73 | 50.16 | -4.93% | 43,037 | 219,236,977 |
| 2024-02-01 | 52.69 | 53.97 | 51.66 | 52.76 | +0.3% | 35,135 | 185,684,396 |
| 2024-01-31 | 54.31 | 55.22 | 52.32 | 52.6 | -3.61% | 36,917 | 197,465,509 |
| 2024-01-30 | 55.58 | 56.8 | 54.45 | 54.57 | -0.42% | 43,414 | 241,573,320 |
| 2024-01-29 | 57.6 | 57.78 | 54.8 | 54.8 | -4.48% | 35,115 | 195,913,822 |
| 2024-01-26 | 58.69 | 59.29 | 57.06 | 57.37 | -3.24% | 35,148 | 204,107,266 |
| 2024-01-25 | 57.5 | 59.42 | 57 | 59.29 | +3.27% | 38,392 | 225,413,175 |
| 2024-01-24 | 58.07 | 58.38 | 55.65 | 57.41 | -1.29% | 38,976 | 221,563,320 |
| 2024-01-23 | 56.99 | 58.6 | 56.17 | 58.16 | +2.38% | 41,471 | 239,086,663 |
| 2024-01-22 | 59.95 | 60.28 | 56.41 | 56.81 | -5.16% | 30,617 | 178,214,376 |
| 2024-01-19 | 60.3 | 61.08 | 59.5 | 59.9 | -0.65% | 27,995 | 168,439,141 |
| 2024-01-18 | 59.59 | 60.5 | 58.3 | 60.29 | +0.99% | 39,795 | 235,834,394 |
| 2024-01-17 | 61.55 | 61.74 | 59.66 | 59.7 | -3.24% | 31,819 | 192,894,606 |
| 2024-01-16 | 62.38 | 62.67 | 60.82 | 61.7 | -1.04% | 21,903 | 134,755,488 |
| 2024-01-15 | 61.01 | 62.98 | 60.86 | 62.35 | +1.48% | 34,012 | 211,622,466 |
| 2024-01-12 | 62.5 | 62.91 | 61.35 | 61.44 | -2.2% | 28,239 | 174,710,067 |
| 2024-01-11 | 61.71 | 63.38 | 61.58 | 62.82 | +1.42% | 30,394 | 190,636,465 |
| 2024-01-10 | 62.48 | 62.69 | 61.4 | 61.94 | -1.1% | 28,530 | 177,021,972 |
| 2024-01-09 | 63.64 | 64.2 | 62 | 62.63 | -0.82% | 43,392 | 272,351,853 |
| 2024-01-08 | 64.61 | 64.61 | 63 | 63.15 | -2.41% | 31,890 | 202,389,749 |
| 2024-01-05 | 65.5 | 66.35 | 64.42 | 64.71 | -1.81% | 24,055 | 156,937,928 |
| 2024-01-04 | 65.48 | 66.25 | 65.32 | 65.9 | +0.63% | 29,757 | 195,811,660 |
| 2024-01-03 | 66.75 | 67.56 | 65.3 | 65.49 | -1.87% | 39,892 | 263,016,425 |
| 2024-01-02 | 69.1 | 70.28 | 66.3 | 66.74 | -3.42% | 49,486 | 337,314,709 |
| 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：