股票概览
58.78
-1.67%
-1
59.42
开盘价
60.25
最高价
58.58
最低价
4,630
成交量
数据更新至: 2024-06-28
技术指标
60.82
MA5 (5日均线)
62.71
MA10 (10日均线)
64.07
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 | 59.42 | 60.25 | 58.58 | 58.78 | -1.67% | 4,630 | 27,411,558 |
| 2024-06-27 | 61 | 62.16 | 59.71 | 59.78 | -4.14% | 3,066 | 18,546,034 |
| 2024-06-26 | 60.28 | 62.48 | 59.2 | 62.36 | +3.9% | 3,575 | 21,914,037 |
| 2024-06-25 | 60.89 | 62.79 | 59.81 | 60.02 | -5% | 6,302 | 38,401,024 |
| 2024-06-24 | 66.08 | 66.96 | 62.51 | 63.18 | -6.33% | 6,917 | 44,717,342 |
| 2024-06-21 | 63.64 | 67.89 | 63.6 | 67.45 | +6.89% | 10,490 | 69,307,648 |
| 2024-06-20 | 63.98 | 65.5 | 63 | 63.1 | -1.38% | 3,444 | 22,066,785 |
| 2024-06-19 | 63.32 | 64.68 | 62.51 | 63.98 | +0.69% | 3,333 | 21,157,187 |
| 2024-06-18 | 64.77 | 64.77 | 62.97 | 63.54 | -2.13% | 2,981 | 18,928,515 |
| 2024-06-17 | 64.79 | 65.9 | 63.53 | 64.92 | -0.66% | 3,274 | 21,106,613 |
| 2024-06-14 | 65.94 | 66.99 | 64.57 | 65.35 | -2.87% | 6,652 | 43,335,954 |
| 2024-06-13 | 65.8 | 68.28 | 64.88 | 67.28 | +1.63% | 5,068 | 33,637,695 |
| 2024-06-12 | 65 | 67.36 | 64.28 | 66.2 | +1.56% | 5,457 | 35,984,534 |
| 2024-06-11 | 63 | 65.21 | 61.91 | 65.18 | +2.65% | 3,730 | 23,743,498 |
| 2024-06-07 | 63.7 | 64.6 | 62.7 | 63.5 | +1.05% | 4,524 | 28,803,159 |
| 2024-06-06 | 65.38 | 65.7 | 62.64 | 62.84 | -3.32% | 5,093 | 32,386,889 |
| 2024-06-05 | 65.31 | 66.58 | 64.85 | 65 | -1.22% | 2,972 | 19,486,474 |
| 2024-06-04 | 65.11 | 65.89 | 64.25 | 65.8 | +0.67% | 3,444 | 22,455,085 |
| 2024-06-03 | 67.71 | 67.71 | 65 | 65.36 | -3.47% | 3,898 | 25,677,217 |
| 2024-05-31 | 67.45 | 68.8 | 67.14 | 67.71 | +0.76% | 3,746 | 25,444,183 |
| 2024-05-30 | 65.8 | 67.36 | 64.52 | 67.2 | +1.51% | 4,165 | 27,704,396 |
| 2024-05-29 | 66.16 | 67.16 | 65.05 | 66.2 | +0.23% | 5,010 | 33,033,018 |
| 2024-05-28 | 67.14 | 67.77 | 65.98 | 66.05 | -2.32% | 3,925 | 26,148,042 |
| 2024-05-27 | 66.91 | 67.99 | 65.55 | 67.62 | +0.13% | 6,028 | 40,117,501 |
| 2024-05-24 | 69.98 | 69.98 | 66.97 | 67.53 | -3.14% | 10,376 | 70,460,832 |
| 2024-05-23 | 72.25 | 72.72 | 69.51 | 69.72 | -4.13% | 10,147 | 71,656,570 |
| 2024-05-22 | 73.5 | 75 | 72.08 | 72.72 | +0.43% | 7,559 | 55,531,258 |
| 2024-05-21 | 73.52 | 73.52 | 71.47 | 72.41 | -1.34% | 6,237 | 44,994,193 |
| 2024-05-20 | 73.6 | 74.47 | 72.5 | 73.39 | -0.6% | 4,694 | 34,380,301 |
| 2024-05-17 | 74.01 | 75.5 | 72.7 | 73.83 | -0.98% | 6,390 | 47,161,344 |
| 2024-05-16 | 76.14 | 76.14 | 73.52 | 74.56 | +0.23% | 4,478 | 33,209,634 |
| 2024-05-15 | 76.02 | 76.02 | 73.8 | 74.39 | -2.81% | 4,962 | 36,909,543 |
| 2024-05-14 | 76.65 | 78.2 | 75.1 | 76.54 | -0.07% | 6,687 | 50,956,787 |
| 2024-05-13 | 80.98 | 81 | 76.3 | 76.59 | -4.45% | 7,413 | 57,637,111 |
| 2024-05-10 | 84.8 | 84.8 | 79.29 | 80.16 | -5.47% | 9,046 | 73,455,678 |
| 2024-05-09 | 84 | 85.46 | 83.4 | 84.8 | -0.24% | 5,591 | 47,188,211 |
| 2024-05-08 | 83.9 | 86.66 | 82.88 | 85 | +0.59% | 6,655 | 56,280,894 |
| 2024-05-07 | 84.15 | 84.88 | 83 | 84.5 | +0.42% | 3,657 | 30,688,774 |
| 2024-05-06 | 81 | 84.26 | 80.65 | 84.15 | +5.12% | 7,851 | 64,746,617 |
| 2024-04-30 | 80.24 | 82.16 | 78.2 | 80.05 | -4.13% | 8,691 | 69,433,026 |
| 2024-04-29 | 81.39 | 85.7 | 81.3 | 83.5 | +1.46% | 6,715 | 55,855,547 |
| 2024-04-26 | 78.45 | 83.01 | 78.32 | 82.3 | +4.97% | 6,186 | 50,229,840 |
| 2024-04-25 | 77.99 | 80.2 | 77 | 78.4 | +0.13% | 4,144 | 32,612,637 |
| 2024-04-24 | 75 | 78.47 | 74 | 78.3 | +3.45% | 6,343 | 48,813,118 |
| 2024-04-23 | 76.16 | 77.92 | 73.1 | 75.69 | +0.81% | 5,873 | 44,424,301 |
| 2024-04-22 | 73.77 | 76.48 | 72.5 | 75.08 | +0.55% | 4,146 | 30,992,707 |
| 2024-04-19 | 78.53 | 79 | 74 | 74.67 | -5.78% | 8,761 | 66,483,315 |
| 2024-04-18 | 78.87 | 81.71 | 75.56 | 79.25 | +0.83% | 7,602 | 59,776,407 |
| 2024-04-17 | 80.11 | 81.86 | 76.51 | 78.6 | -0.61% | 7,527 | 59,514,701 |
| 2024-04-16 | 82.12 | 83.13 | 76 | 79.08 | -4.57% | 9,532 | 75,317,591 |
| 2024-04-15 | 86 | 88.02 | 81.92 | 82.87 | -2.18% | 8,166 | 69,536,100 |
| 2024-04-12 | 87 | 87.28 | 83.99 | 84.72 | -3.34% | 7,905 | 67,380,982 |
| 2024-04-11 | 89.5 | 92.43 | 86.97 | 87.65 | -2.12% | 13,458 | 119,989,432 |
| 2024-04-10 | 88.21 | 91.88 | 87.56 | 89.55 | +4.76% | 19,940 | 179,117,529 |
| 2024-04-09 | 74.5 | 85.48 | 73.23 | 85.48 | +20.01% | 14,193 | 113,085,824 |
| 2024-04-08 | 73.2 | 73.76 | 71.21 | 71.23 | -3.43% | 3,156 | 22,812,937 |
| 2024-04-03 | 76 | 76.26 | 73.56 | 73.76 | -2.92% | 2,588 | 19,257,255 |
| 2024-04-02 | 76.53 | 77.2 | 75 | 75.98 | -0.54% | 2,937 | 22,315,251 |
| 2024-04-01 | 74.88 | 77 | 74.32 | 76.39 | +3.38% | 3,800 | 28,790,272 |
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：