股票概览
62.93
-0.73%
-0.46
63.53
开盘价
64.17
最高价
62.81
最低价
23,078
成交量
数据更新至: 2024-05-20
技术指标
62.57
MA5 (5日均线)
62.76
MA10 (10日均线)
60.71
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 | 63.53 | 64.17 | 62.81 | 62.93 | -0.73% | 23,078 | 146,442,389 |
| 2024-05-17 | 61.87 | 63.45 | 61.36 | 63.39 | +2.59% | 22,529 | 141,668,658 |
| 2024-05-16 | 62.01 | 62.45 | 61.63 | 61.79 | -0.48% | 12,233 | 75,746,892 |
| 2024-05-15 | 62.63 | 62.66 | 61.01 | 62.09 | -0.86% | 15,052 | 93,155,796 |
| 2024-05-14 | 62.17 | 62.88 | 61.88 | 62.63 | +0.69% | 18,798 | 117,326,565 |
| 2024-05-13 | 61.61 | 62.6 | 61.5 | 62.2 | -0.16% | 19,382 | 120,277,220 |
| 2024-05-10 | 63.5 | 63.5 | 62.01 | 62.3 | -1.46% | 17,981 | 112,602,087 |
| 2024-05-09 | 63.18 | 63.48 | 62.5 | 63.22 | +0.14% | 26,109 | 164,627,060 |
| 2024-05-08 | 64.05 | 64.25 | 62.51 | 63.13 | -1.21% | 28,827 | 182,367,862 |
| 2024-05-07 | 64.59 | 65.32 | 63.8 | 63.9 | +0.31% | 39,570 | 254,689,903 |
| 2024-05-06 | 64 | 64.5 | 63.31 | 63.7 | +3.58% | 42,272 | 270,258,597 |
| 2024-04-30 | 62.7 | 63.3 | 61.36 | 61.5 | +1.64% | 30,308 | 189,333,701 |
| 2024-04-29 | 59.95 | 61.34 | 59.87 | 60.51 | +0.98% | 20,132 | 122,218,653 |
| 2024-04-26 | 58.36 | 60.02 | 58.12 | 59.92 | +1.96% | 23,835 | 141,820,266 |
| 2024-04-25 | 58.1 | 59.18 | 57.85 | 58.77 | +1.01% | 12,691 | 74,599,141 |
| 2024-04-24 | 57.97 | 58.37 | 57.08 | 58.18 | +0.36% | 13,443 | 77,725,086 |
| 2024-04-23 | 57.91 | 58.99 | 57.51 | 57.97 | +0.1% | 26,116 | 151,757,402 |
| 2024-04-22 | 53.54 | 58.44 | 53.2 | 57.91 | +8.1% | 43,380 | 247,095,500 |
| 2024-04-19 | 54.39 | 54.54 | 53.19 | 53.57 | -1.92% | 9,418 | 50,539,545 |
| 2024-04-18 | 54.22 | 55.23 | 53.68 | 54.62 | +0.24% | 13,498 | 73,779,804 |
| 2024-04-17 | 53.58 | 54.49 | 53.5 | 54.49 | +1.64% | 12,219 | 66,214,338 |
| 2024-04-16 | 53.58 | 54.44 | 52.99 | 53.61 | +0.04% | 11,601 | 62,194,914 |
| 2024-04-15 | 53.01 | 54.43 | 52.84 | 53.59 | +1.11% | 12,694 | 68,026,682 |
| 2024-04-12 | 54.05 | 54.05 | 53 | 53 | -1.25% | 11,072 | 59,317,888 |
| 2024-04-11 | 54.51 | 54.98 | 53.66 | 53.67 | -2.24% | 11,228 | 60,804,129 |
| 2024-04-10 | 55.48 | 55.71 | 54.28 | 54.9 | -1.13% | 9,129 | 50,179,280 |
| 2024-04-09 | 53.93 | 55.62 | 53.9 | 55.53 | +3.68% | 14,402 | 79,004,592 |
| 2024-04-08 | 56.01 | 56.01 | 53.41 | 53.56 | -4.56% | 20,290 | 109,926,970 |
| 2024-04-03 | 57.11 | 57.45 | 56.09 | 56.12 | -1.68% | 9,206 | 52,027,278 |
| 2024-04-02 | 57.45 | 57.57 | 56.61 | 57.08 | -0.56% | 9,495 | 54,094,143 |
| 2024-04-01 | 56.13 | 57.6 | 56.13 | 57.4 | +2.19% | 12,901 | 73,814,010 |
| 2024-03-29 | 55.99 | 56.4 | 55.35 | 56.17 | +0.05% | 8,774 | 49,080,461 |
| 2024-03-28 | 56 | 56.69 | 55.55 | 56.14 | +0.07% | 15,776 | 88,403,860 |
| 2024-03-27 | 57.25 | 57.9 | 56.1 | 56.1 | -2.26% | 11,460 | 65,423,138 |
| 2024-03-26 | 57.25 | 57.8 | 56.66 | 57.4 | +0.26% | 12,010 | 68,593,912 |
| 2024-03-25 | 57.85 | 58.8 | 57.06 | 57.25 | -1.04% | 13,957 | 80,534,587 |
| 2024-03-22 | 60.03 | 60.1 | 57.83 | 57.85 | -3.6% | 21,332 | 124,892,710 |
| 2024-03-21 | 61.12 | 61.29 | 60 | 60.01 | -1.7% | 15,982 | 96,619,312 |
| 2024-03-20 | 61.65 | 61.67 | 60.58 | 61.05 | -0.73% | 15,192 | 92,647,394 |
| 2024-03-19 | 62.62 | 62.78 | 61.42 | 61.5 | -1.63% | 15,953 | 98,923,479 |
| 2024-03-18 | 62.5 | 62.79 | 61.65 | 62.52 | +0.02% | 17,693 | 110,073,581 |
| 2024-03-15 | 62.38 | 63.57 | 61.3 | 62.51 | -0.54% | 16,514 | 102,936,829 |
| 2024-03-14 | 63.69 | 64.39 | 62.35 | 62.85 | -0.43% | 17,283 | 109,291,920 |
| 2024-03-13 | 63.57 | 63.98 | 62.49 | 63.12 | -1.03% | 17,302 | 109,239,385 |
| 2024-03-12 | 61.91 | 64.08 | 61.9 | 63.78 | +2.9% | 27,657 | 174,858,077 |
| 2024-03-11 | 59.7 | 62.1 | 59.51 | 61.98 | +3.8% | 22,340 | 136,435,329 |
| 2024-03-08 | 60.34 | 60.85 | 59.34 | 59.71 | -0.9% | 12,008 | 71,837,325 |
| 2024-03-07 | 61.4 | 62.16 | 60.05 | 60.25 | -2.49% | 17,363 | 105,970,879 |
| 2024-03-06 | 61.75 | 62.69 | 61.2 | 61.79 | +0.06% | 15,090 | 93,559,469 |
| 2024-03-05 | 62.7 | 63.66 | 60.75 | 61.75 | -2.57% | 26,152 | 161,218,434 |
| 2024-03-04 | 63.01 | 64.4 | 62.87 | 63.38 | -0.2% | 18,653 | 118,468,063 |
| 2024-03-01 | 64.26 | 64.27 | 62.76 | 63.51 | -0.66% | 26,287 | 166,636,248 |
| 2024-02-29 | 59.4 | 64.78 | 58.5 | 63.93 | +5.2% | 48,040 | 297,397,868 |
| 2024-02-28 | 64.58 | 64.69 | 60.45 | 60.77 | -1.98% | 34,641 | 218,374,791 |
| 2024-02-27 | 60.56 | 62 | 60.35 | 62 | +1.74% | 18,713 | 114,340,722 |
| 2024-02-26 | 61.09 | 61.5 | 60.25 | 60.94 | -0.25% | 15,994 | 97,337,318 |
| 2024-02-23 | 60.89 | 61.99 | 60.36 | 61.09 | +0.16% | 15,751 | 96,060,198 |
| 2024-02-22 | 61.1 | 61.49 | 60.4 | 60.99 | -0.51% | 13,031 | 79,244,214 |
| 2024-02-21 | 59.36 | 62.47 | 59.27 | 61.3 | +2.06% | 19,178 | 117,644,866 |
| 2024-02-20 | 60.36 | 61.1 | 59.33 | 60.06 | -0.71% | 14,578 | 87,807,725 |
| 2024-02-19 | 61.42 | 62.87 | 60 | 60.49 | -2.72% | 26,042 | 158,061,921 |
| 2024-02-08 | 58.79 | 63 | 58.58 | 62.18 | +6.51% | 42,172 | 256,365,190 |
| 2024-02-07 | 57.19 | 59.28 | 57.02 | 58.38 | +2.4% | 30,213 | 175,416,959 |
| 2024-02-06 | 54.28 | 57.48 | 53.47 | 57.01 | +5.03% | 31,133 | 174,351,366 |
| 2024-02-05 | 54.18 | 55.5 | 50.22 | 54.28 | +0.48% | 37,788 | 201,243,783 |
| 2024-02-02 | 55.72 | 56.46 | 52.31 | 54.02 | -2.56% | 26,726 | 145,686,246 |
| 2024-02-01 | 55.84 | 57 | 54.7 | 55.44 | -0.73% | 20,256 | 113,071,018 |
| 2024-01-31 | 57.86 | 58.48 | 55.8 | 55.85 | -4.33% | 29,884 | 170,369,361 |
| 2024-01-30 | 64.79 | 64.79 | 55.6 | 58.38 | -10.62% | 65,059 | 383,307,712 |
| 2024-01-29 | 66.42 | 67.16 | 65.11 | 65.32 | -0.68% | 18,432 | 122,045,383 |
| 2024-01-26 | 67.98 | 69.48 | 65.66 | 65.77 | -3.86% | 28,609 | 193,226,715 |
| 2024-01-25 | 66.99 | 68.45 | 66.19 | 68.41 | +1.65% | 27,279 | 184,514,870 |
| 2024-01-24 | 66.9 | 67.3 | 64.51 | 67.3 | +1.36% | 22,958 | 151,655,524 |
| 2024-01-23 | 65.1 | 67.17 | 64.21 | 66.4 | +1.45% | 18,231 | 120,876,740 |
| 2024-01-22 | 67.43 | 67.43 | 65.1 | 65.45 | -2.88% | 30,153 | 199,366,562 |
| 2024-01-19 | 67.07 | 67.8 | 66.6 | 67.39 | +0.48% | 23,258 | 156,492,455 |
| 2024-01-18 | 65 | 67.2 | 63.98 | 67.07 | +2.16% | 31,528 | 207,788,974 |
| 2024-01-17 | 66.5 | 67.6 | 65.62 | 65.65 | -1.88% | 17,888 | 118,773,710 |
| 2024-01-16 | 66.4 | 67 | 65.41 | 66.91 | +0.01% | 18,930 | 125,405,285 |
| 2024-01-15 | 66.02 | 68.43 | 65.9 | 66.9 | +0.59% | 20,402 | 137,360,083 |
| 2024-01-12 | 67.9 | 68.45 | 66.45 | 66.51 | -2.92% | 22,120 | 149,069,426 |
| 2024-01-11 | 66.1 | 68.68 | 66.08 | 68.51 | +2.62% | 35,474 | 239,805,760 |
| 2024-01-10 | 62.6 | 67.68 | 62.5 | 66.76 | +5.52% | 45,919 | 303,589,842 |
| 2024-01-09 | 63.01 | 64.16 | 61.42 | 63.27 | +0.27% | 21,985 | 138,121,501 |
| 2024-01-08 | 62.7 | 65.19 | 62.44 | 63.1 | +0.06% | 25,468 | 162,693,049 |
| 2024-01-05 | 64.43 | 65 | 62.88 | 63.06 | -2.1% | 16,705 | 106,699,461 |
| 2024-01-04 | 66 | 66.12 | 63.9 | 64.41 | -2.39% | 19,785 | 127,536,163 |
| 2024-01-03 | 65.81 | 66.7 | 65.36 | 65.99 | +0.49% | 12,850 | 84,746,277 |
| 2024-01-02 | 66.59 | 67.27 | 65.57 | 65.67 | -1.88% | 19,590 | 129,294,589 |
| 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：