股票概览
59.32
-2.34%
-1.42
60.9
开盘价
62.38
最高价
59.15
最低价
49,988
成交量
数据更新至: 2024-06-28
技术指标
60.64
MA5 (5日均线)
61.23
MA10 (10日均线)
59.59
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 | 60.9 | 62.38 | 59.15 | 59.32 | -2.34% | 49,988 | 302,779,911 |
| 2024-06-27 | 61.9 | 64.28 | 60.33 | 60.74 | -0.8% | 50,076 | 309,386,767 |
| 2024-06-26 | 59.89 | 61.71 | 58.38 | 61.23 | +2.22% | 45,632 | 274,302,818 |
| 2024-06-25 | 61.81 | 61.81 | 59.11 | 59.9 | -3.37% | 45,834 | 275,930,166 |
| 2024-06-24 | 62.17 | 64.04 | 61.65 | 61.99 | -0.43% | 52,900 | 332,773,357 |
| 2024-06-21 | 61.75 | 62.68 | 60.32 | 62.26 | -0.27% | 33,964 | 210,410,500 |
| 2024-06-20 | 60.55 | 63.66 | 60.35 | 62.43 | +2.53% | 52,047 | 326,224,759 |
| 2024-06-19 | 61.66 | 62.01 | 60.14 | 60.89 | -0.47% | 27,427 | 166,883,682 |
| 2024-06-18 | 62.36 | 62.8 | 61.01 | 61.18 | -1.89% | 35,667 | 219,917,618 |
| 2024-06-17 | 60.03 | 63.07 | 59.8 | 62.36 | +3.25% | 52,160 | 323,109,145 |
| 2024-06-14 | 59.88 | 60.48 | 58.62 | 60.4 | +1.16% | 48,933 | 292,613,922 |
| 2024-06-13 | 60.16 | 60.85 | 59.18 | 59.71 | +0.25% | 49,333 | 296,021,968 |
| 2024-06-12 | 59 | 60.31 | 58.28 | 59.56 | +1.34% | 52,099 | 309,726,800 |
| 2024-06-11 | 54.26 | 59.08 | 54.26 | 58.77 | +7.44% | 52,921 | 301,755,121 |
| 2024-06-07 | 56.14 | 56.7 | 54.54 | 54.7 | -1.95% | 37,307 | 206,797,837 |
| 2024-06-06 | 57.3 | 57.78 | 55.62 | 55.79 | -1.64% | 51,643 | 292,739,794 |
| 2024-06-05 | 57.81 | 58.29 | 56.68 | 56.72 | -1.66% | 30,730 | 176,561,293 |
| 2024-06-04 | 57.5 | 58.5 | 56.78 | 57.68 | -0.5% | 35,508 | 203,878,120 |
| 2024-06-03 | 58.2 | 59.48 | 57.31 | 57.97 | -0.4% | 35,918 | 209,462,625 |
| 2024-05-31 | 58.29 | 58.87 | 57.4 | 58.2 | -0.09% | 40,780 | 237,327,480 |
| 2024-05-30 | 55.76 | 58.5 | 55.1 | 58.25 | +4.15% | 39,198 | 224,783,160 |
| 2024-05-29 | 55.55 | 56.9 | 55.55 | 55.93 | -0.18% | 21,561 | 121,528,028 |
| 2024-05-28 | 56.26 | 57.47 | 55.7 | 56.03 | -0.44% | 31,099 | 175,786,528 |
| 2024-05-27 | 55.95 | 56.66 | 54.31 | 56.28 | +1.26% | 37,434 | 208,035,784 |
| 2024-05-24 | 56.87 | 57.17 | 55.36 | 55.58 | -2.27% | 25,180 | 141,335,546 |
| 2024-05-23 | 58.39 | 58.8 | 56.78 | 56.87 | -2.6% | 25,789 | 147,461,147 |
| 2024-05-22 | 58.25 | 58.9 | 57.71 | 58.39 | +0.67% | 16,445 | 95,838,915 |
| 2024-05-21 | 58.78 | 59.28 | 57.9 | 58 | -1.79% | 22,239 | 129,677,702 |
| 2024-05-20 | 58.57 | 60.3 | 58.57 | 59.06 | +0.31% | 32,131 | 190,836,967 |
| 2024-05-17 | 56.93 | 59.05 | 56.71 | 58.88 | +2.87% | 26,578 | 154,084,519 |
| 2024-05-16 | 57.87 | 58.32 | 56.75 | 57.24 | -0.97% | 27,733 | 159,961,867 |
| 2024-05-15 | 57.5 | 58.49 | 56.7 | 57.8 | -1.26% | 30,474 | 175,701,440 |
| 2024-05-14 | 59.18 | 60.5 | 58.34 | 58.54 | -0.12% | 30,205 | 178,603,275 |
| 2024-05-13 | 58.35 | 60.5 | 58.19 | 58.61 | -0.63% | 41,306 | 244,965,068 |
| 2024-05-10 | 58.81 | 59.2 | 57.31 | 58.98 | -0.08% | 36,981 | 215,850,909 |
| 2024-05-09 | 56.5 | 59.2 | 56.1 | 59.03 | +5.22% | 41,688 | 241,462,063 |
| 2024-05-08 | 57.47 | 57.96 | 55.9 | 56.1 | -2.71% | 40,769 | 230,696,783 |
| 2024-05-07 | 59 | 59.51 | 57.6 | 57.66 | -2.6% | 39,649 | 231,980,623 |
| 2024-05-06 | 59.58 | 61.81 | 59.01 | 59.2 | +1.77% | 64,633 | 389,756,410 |
| 2024-04-30 | 59.68 | 59.68 | 57.8 | 58.17 | -2% | 48,730 | 284,784,097 |
| 2024-04-29 | 55.91 | 59.83 | 55.49 | 59.36 | +6.17% | 66,728 | 388,356,121 |
| 2024-04-26 | 52.8 | 56.25 | 52.72 | 55.91 | +5.73% | 60,688 | 333,642,327 |
| 2024-04-25 | 52.6 | 53.87 | 52.11 | 52.88 | +0.13% | 35,900 | 190,193,498 |
| 2024-04-24 | 52.8 | 53.97 | 52.01 | 52.81 | +0.49% | 50,231 | 265,874,056 |
| 2024-04-23 | 53.21 | 54.5 | 52.5 | 52.55 | -1.74% | 37,807 | 201,185,350 |
| 2024-04-22 | 51.96 | 53.93 | 51.96 | 53.48 | +0.91% | 35,410 | 188,373,386 |
| 2024-04-19 | 52.73 | 54 | 51.85 | 53 | -0.93% | 49,468 | 261,093,181 |
| 2024-04-18 | 53.59 | 55.1 | 52.61 | 53.5 | -0.83% | 57,969 | 312,752,293 |
| 2024-04-17 | 53.14 | 54.43 | 51.85 | 53.95 | +2.78% | 73,218 | 391,637,490 |
| 2024-04-16 | 53.2 | 53.8 | 52.13 | 52.49 | -1.3% | 71,837 | 380,282,497 |
| 2024-04-15 | 48.21 | 53.5 | 48.21 | 53.18 | +7.76% | 115,408 | 597,697,605 |
| 2024-04-12 | 48.31 | 51.15 | 47.8 | 49.35 | +10.9% | 105,976 | 525,478,355 |
| 2024-04-11 | 44.77 | 45.74 | 44.38 | 44.5 | -1.09% | 27,543 | 123,971,164 |
| 2024-04-10 | 46.33 | 46.33 | 44.69 | 44.99 | -2.96% | 36,256 | 163,969,167 |
| 2024-04-09 | 45.92 | 46.47 | 45.15 | 46.36 | +1.93% | 28,020 | 128,568,918 |
| 2024-04-08 | 47.5 | 47.5 | 45.46 | 45.48 | -3.34% | 32,235 | 148,767,859 |
| 2024-04-03 | 48.27 | 48.5 | 46.7 | 47.05 | -2.65% | 38,862 | 183,753,127 |
| 2024-04-02 | 49.21 | 49.21 | 47.91 | 48.33 | -1.17% | 30,864 | 148,816,138 |
| 2024-04-01 | 47.58 | 49.3 | 47.58 | 48.9 | +2.77% | 34,626 | 168,642,924 |
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：