股票概览
61.56
+0.05%
+0.03
61.51
开盘价
63.2
最高价
61.01
最低价
10,114
成交量
数据更新至: 2024-06-28
技术指标
62.09
MA5 (5日均线)
63.31
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 61.51 | 63.2 | 61.01 | 61.56 | +0.05% | 10,114 | 62,800,170 |
| 2024-06-27 | 62.81 | 63.38 | 61.43 | 61.53 | -2.69% | 9,332 | 58,065,903 |
| 2024-06-26 | 61.44 | 63.44 | 61.29 | 63.23 | +2.38% | 13,208 | 82,670,101 |
| 2024-06-25 | 62.7 | 63.16 | 61.05 | 61.76 | -1.01% | 13,151 | 81,556,300 |
| 2024-06-24 | 63 | 63.75 | 62.27 | 62.39 | -3.24% | 14,047 | 88,448,365 |
| 2024-06-21 | 62.89 | 64.56 | 62.52 | 64.48 | +2.17% | 15,330 | 97,645,469 |
| 2024-06-20 | 63.9 | 64.77 | 62.87 | 63.11 | -1.08% | 14,656 | 93,322,771 |
| 2024-06-19 | 65.02 | 65.18 | 63.63 | 63.8 | -1.65% | 13,980 | 89,520,935 |
| 2024-06-18 | 66.53 | 66.75 | 64.55 | 64.87 | -2.29% | 16,893 | 110,585,263 |
| 2024-06-17 | 65.43 | 67.38 | 65.43 | 66.39 | -0.21% | 12,167 | 80,908,877 |
| 2024-06-14 | 66.77 | 66.95 | 65.31 | 66.53 | -0.39% | 14,819 | 97,807,229 |
| 2024-06-13 | 66.06 | 67.5 | 65.08 | 66.79 | +0.98% | 14,115 | 93,802,455 |
| 2024-06-12 | 65.03 | 66.98 | 64.65 | 66.14 | +1.6% | 17,314 | 114,521,464 |
| 2024-06-11 | 64.33 | 65.45 | 63.53 | 65.1 | +0.59% | 14,418 | 93,188,501 |
| 2024-06-07 | 65.24 | 65.7 | 64.25 | 64.72 | -0.6% | 18,868 | 122,545,594 |
| 2024-06-06 | 67.37 | 67.37 | 65 | 65.11 | -2.28% | 15,253 | 100,121,773 |
| 2024-06-05 | 66.98 | 68.58 | 66.54 | 66.63 | -0.6% | 15,093 | 101,918,297 |
| 2024-06-04 | 65.43 | 67.42 | 65.3 | 67.03 | +2.45% | 18,468 | 123,236,373 |
| 2024-06-03 | 65.1 | 66.1 | 64.55 | 65.43 | +0.51% | 15,560 | 101,660,989 |
| 2024-05-31 | 65.5 | 66.39 | 64.63 | 65.1 | +0.03% | 10,312 | 67,387,361 |
| 2024-05-30 | 65.55 | 65.82 | 64.74 | 65.08 | -0.66% | 9,623 | 62,658,403 |
| 2024-05-29 | 65.6 | 66.4 | 65.3 | 65.51 | -0.44% | 7,364 | 48,608,119 |
| 2024-05-28 | 66.04 | 66.77 | 65.66 | 65.8 | -1.1% | 10,307 | 68,119,862 |
| 2024-05-27 | 66.9 | 67.2 | 65.25 | 66.53 | 0% | 9,724 | 64,315,159 |
| 2024-05-24 | 68.04 | 68.48 | 66.41 | 66.53 | -1.86% | 9,945 | 66,513,415 |
| 2024-05-23 | 70.15 | 70.2 | 67.55 | 67.79 | -3.34% | 12,384 | 84,751,806 |
| 2024-05-22 | 71.33 | 71.37 | 70 | 70.13 | -1.11% | 9,676 | 67,979,913 |
| 2024-05-21 | 71.63 | 71.99 | 70.69 | 70.92 | -1.09% | 7,623 | 54,227,075 |
| 2024-05-20 | 71.38 | 72.68 | 71.11 | 71.7 | +0.41% | 10,784 | 77,514,528 |
| 2024-05-17 | 70.4 | 71.63 | 70.31 | 71.41 | +1% | 12,686 | 89,943,389 |
| 2024-05-16 | 72 | 72.67 | 70.51 | 70.7 | -0.73% | 14,783 | 105,785,896 |
| 2024-05-15 | 72.6 | 73.17 | 71.22 | 71.22 | -2.53% | 12,441 | 89,904,486 |
| 2024-05-14 | 71.94 | 73.35 | 70.86 | 73.07 | +2.1% | 20,773 | 150,285,383 |
| 2024-05-13 | 73.35 | 73.89 | 71 | 71.57 | -3.06% | 21,180 | 152,701,996 |
| 2024-05-10 | 75.27 | 75.55 | 73.52 | 73.83 | -1.66% | 11,129 | 82,616,091 |
| 2024-05-09 | 74.25 | 75.58 | 73.62 | 75.08 | +1.32% | 13,595 | 101,966,490 |
| 2024-05-08 | 75.8 | 77.1 | 73.98 | 74.1 | -2.35% | 17,592 | 132,103,356 |
| 2024-05-07 | 76.08 | 76.58 | 75.08 | 75.88 | -0.16% | 14,879 | 112,865,295 |
| 2024-05-06 | 73.69 | 76.25 | 73.46 | 76 | +4.6% | 32,726 | 246,944,710 |
| 2024-04-30 | 73 | 73 | 71.9 | 72.66 | -0.16% | 14,533 | 105,536,874 |
| 2024-04-29 | 70.93 | 73.49 | 70.93 | 72.78 | +2.64% | 29,497 | 214,677,818 |
| 2024-04-26 | 70.3 | 71.44 | 69.23 | 70.91 | +2.95% | 36,388 | 256,984,268 |
| 2024-04-25 | 66.99 | 69.93 | 66.5 | 68.88 | +2.36% | 17,255 | 118,419,425 |
| 2024-04-24 | 66.35 | 67.45 | 65.3 | 67.29 | +1.72% | 14,115 | 93,734,945 |
| 2024-04-23 | 65.3 | 67.3 | 63.71 | 66.15 | +1.3% | 20,657 | 134,951,978 |
| 2024-04-22 | 61.7 | 67.25 | 61.7 | 65.3 | +5.29% | 41,486 | 269,965,460 |
| 2024-04-19 | 61.63 | 62.99 | 60.81 | 62.02 | -3.28% | 26,437 | 163,381,714 |
| 2024-04-18 | 64.15 | 65.39 | 62.96 | 64.12 | -0.51% | 17,842 | 114,660,849 |
| 2024-04-17 | 63.8 | 65.28 | 63.5 | 64.45 | +1.51% | 22,197 | 142,938,321 |
| 2024-04-16 | 66 | 67.52 | 63.1 | 63.49 | -6.14% | 31,731 | 205,226,201 |
| 2024-04-15 | 67.94 | 69.45 | 66.86 | 67.64 | -1.64% | 14,063 | 95,720,378 |
| 2024-04-12 | 67.3 | 69.3 | 67.3 | 68.77 | +1.61% | 15,696 | 107,712,580 |
| 2024-04-11 | 67.3 | 68.87 | 67.3 | 67.68 | -0.47% | 12,349 | 84,111,448 |
| 2024-04-10 | 68.41 | 69.35 | 67.86 | 68 | -2.03% | 11,422 | 78,016,285 |
| 2024-04-09 | 66.66 | 70.38 | 66.66 | 69.41 | +3.14% | 17,254 | 118,891,537 |
| 2024-04-08 | 68.68 | 68.9 | 66.46 | 67.3 | -2.82% | 17,981 | 120,916,539 |
| 2024-04-03 | 70.04 | 70.29 | 68.1 | 69.25 | -1.06% | 21,430 | 147,951,217 |
| 2024-04-02 | 69.86 | 71.4 | 68.9 | 69.99 | +0.42% | 25,273 | 177,293,192 |
| 2024-04-01 | 67.3 | 69.86 | 66.63 | 69.7 | +4.53% | 23,266 | 159,237,109 |
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：