股票概览
57.33
-0.98%
-0.57
57.89
开盘价
59.5
最高价
56.81
最低价
10,273
成交量
数据更新至: 2024-06-28
技术指标
59.26
MA5 (5日均线)
63.01
MA10 (10日均线)
63.82
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 | 57.89 | 59.5 | 56.81 | 57.33 | -0.98% | 10,273 | 59,627,117 |
| 2024-06-27 | 60.55 | 60.55 | 57.78 | 57.9 | -3.96% | 9,183 | 54,010,474 |
| 2024-06-26 | 59.49 | 60.43 | 57.57 | 60.29 | +1.82% | 13,217 | 77,793,036 |
| 2024-06-25 | 61.58 | 62.47 | 58.07 | 59.21 | -3.86% | 19,705 | 118,081,916 |
| 2024-06-24 | 64.98 | 66 | 61.22 | 61.59 | -7.9% | 23,530 | 149,770,487 |
| 2024-06-21 | 67.88 | 69.48 | 66.07 | 66.87 | -3.23% | 28,002 | 188,452,588 |
| 2024-06-20 | 66.8 | 70.86 | 65.05 | 69.1 | +3.2% | 35,271 | 240,117,214 |
| 2024-06-19 | 67.99 | 68.81 | 66.37 | 66.96 | -1.31% | 18,755 | 126,012,011 |
| 2024-06-18 | 62.82 | 67.94 | 62.22 | 67.85 | +7.7% | 21,328 | 141,431,341 |
| 2024-06-17 | 62.53 | 65 | 62.5 | 63 | +1.83% | 15,074 | 95,905,826 |
| 2024-06-14 | 64 | 64 | 60.5 | 61.87 | -2.99% | 16,713 | 102,716,344 |
| 2024-06-13 | 62.49 | 64.8 | 61.4 | 63.78 | +2.06% | 11,778 | 74,303,455 |
| 2024-06-12 | 62.23 | 64.78 | 62.18 | 62.49 | -1.14% | 9,058 | 57,230,590 |
| 2024-06-11 | 56.89 | 64.64 | 56.89 | 63.21 | -1.95% | 11,861 | 75,331,020 |
| 2024-06-07 | 65.84 | 66.71 | 63.63 | 64.47 | -2.51% | 10,396 | 67,699,837 |
| 2024-06-06 | 68.93 | 69.25 | 65.46 | 66.13 | -4.02% | 21,355 | 143,220,871 |
| 2024-06-05 | 68.7 | 71.25 | 68.7 | 68.9 | +0.29% | 23,829 | 166,899,700 |
| 2024-06-04 | 64.36 | 69 | 64.36 | 68.7 | +6.02% | 33,209 | 224,850,935 |
| 2024-06-03 | 61.69 | 67.93 | 61.69 | 64.8 | +4.53% | 30,225 | 197,395,890 |
| 2024-05-31 | 58.17 | 62.6 | 58.05 | 61.99 | +6.4% | 20,331 | 123,953,781 |
| 2024-05-30 | 57.5 | 58.75 | 56.7 | 58.26 | +0.85% | 9,246 | 53,657,766 |
| 2024-05-29 | 55.26 | 58.89 | 55.26 | 57.77 | +4.47% | 14,196 | 81,332,878 |
| 2024-05-28 | 56.38 | 56.56 | 55.17 | 55.3 | -1.88% | 10,577 | 58,847,293 |
| 2024-05-27 | 56.8 | 57.68 | 54.95 | 56.36 | -0.84% | 13,062 | 73,086,322 |
| 2024-05-24 | 58.59 | 59.86 | 56.8 | 56.84 | -3.63% | 12,037 | 69,674,848 |
| 2024-05-23 | 60.24 | 60.79 | 58.7 | 58.98 | -2.8% | 11,055 | 65,765,334 |
| 2024-05-22 | 59.95 | 60.79 | 59.01 | 60.68 | +1.22% | 15,750 | 94,501,667 |
| 2024-05-21 | 60.29 | 60.63 | 59.5 | 59.95 | -0.79% | 11,186 | 67,086,161 |
| 2024-05-20 | 59.58 | 61.86 | 58.8 | 60.43 | +0.7% | 12,939 | 78,562,890 |
| 2024-05-17 | 59.49 | 60.7 | 58.6 | 60.01 | +2.41% | 17,133 | 102,018,753 |
| 2024-05-16 | 60.5 | 60.5 | 58.34 | 58.6 | -0.51% | 11,697 | 69,026,984 |
| 2024-05-15 | 60.25 | 60.8 | 58.9 | 58.9 | -1.74% | 9,369 | 55,849,558 |
| 2024-05-14 | 59.14 | 60.5 | 59.02 | 59.94 | +2.11% | 11,008 | 65,953,946 |
| 2024-05-13 | 59.99 | 60 | 58.09 | 58.7 | -2.39% | 13,405 | 79,135,263 |
| 2024-05-10 | 62.01 | 62.5 | 59.8 | 60.14 | -3.06% | 12,480 | 75,487,853 |
| 2024-05-09 | 61.57 | 63.29 | 61.57 | 62.04 | +0.13% | 14,242 | 88,608,318 |
| 2024-05-08 | 63.85 | 64.28 | 61.88 | 61.96 | -3.31% | 15,586 | 97,627,818 |
| 2024-05-07 | 65.3 | 65.78 | 63.9 | 64.08 | -2.02% | 14,609 | 94,162,801 |
| 2024-05-06 | 66.2 | 67.1 | 64.96 | 65.4 | +2.3% | 19,990 | 131,859,623 |
| 2024-04-30 | 65.27 | 68 | 63.26 | 63.93 | -0.47% | 29,691 | 193,618,791 |
| 2024-04-29 | 62.36 | 66.56 | 62.34 | 64.23 | +5.97% | 40,420 | 261,968,628 |
| 2024-04-26 | 59.9 | 61.98 | 59.68 | 60.61 | +1.19% | 19,658 | 119,714,405 |
| 2024-04-25 | 59.84 | 61.79 | 58.84 | 59.9 | -1.27% | 13,709 | 82,376,018 |
| 2024-04-24 | 59.31 | 60.77 | 58.7 | 60.67 | +2.99% | 16,652 | 99,859,734 |
| 2024-04-23 | 58.6 | 59.97 | 57.41 | 58.91 | +2.04% | 13,737 | 80,814,508 |
| 2024-04-22 | 56.59 | 59.01 | 54.76 | 57.73 | +2% | 14,967 | 86,370,411 |
| 2024-04-19 | 57.98 | 57.98 | 55.85 | 56.6 | -2.73% | 17,597 | 99,921,563 |
| 2024-04-18 | 58.47 | 59.75 | 56.32 | 58.19 | +0.33% | 16,378 | 95,562,044 |
| 2024-04-17 | 55 | 58.99 | 55 | 58 | +5.92% | 20,627 | 118,879,625 |
| 2024-04-16 | 58 | 58.66 | 54.73 | 54.76 | -6.85% | 20,648 | 115,894,653 |
| 2024-04-15 | 61.44 | 62.57 | 57.81 | 58.79 | -4.27% | 21,848 | 130,089,303 |
| 2024-04-12 | 62.96 | 63.69 | 61.12 | 61.41 | -2.49% | 18,729 | 116,138,553 |
| 2024-04-11 | 63.91 | 65.51 | 62.81 | 62.98 | -2.82% | 24,148 | 154,104,967 |
| 2024-04-10 | 70.17 | 70.36 | 64.13 | 64.81 | -7.89% | 30,650 | 201,836,695 |
| 2024-04-09 | 69.62 | 71.91 | 68.16 | 70.36 | +0.51% | 24,559 | 171,957,863 |
| 2024-04-08 | 67 | 74.39 | 66.5 | 70 | +4.4% | 40,488 | 285,032,947 |
| 2024-04-03 | 71.7 | 71.7 | 65.81 | 67.05 | -6.89% | 35,349 | 240,499,632 |
| 2024-04-02 | 77 | 77.2 | 71.51 | 72.01 | -4.92% | 25,261 | 185,814,965 |
| 2024-04-01 | 78.89 | 80.6 | 75.14 | 75.74 | -2.47% | 30,064 | 232,843,925 |
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：