股票概览
61.68
-0.68%
-0.42
61.5
开盘价
63.23
最高价
61.5
最低价
5,986
成交量
数据更新至: 2024-06-28
技术指标
62.27
MA5 (5日均线)
71.21
MA10 (10日均线)
81.80
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 | 61.5 | 63.23 | 61.5 | 61.68 | -0.68% | 5,986 | 37,311,987 |
| 2024-06-27 | 63.37 | 63.56 | 62.01 | 62.1 | -2.76% | 3,798 | 23,722,231 |
| 2024-06-26 | 60.87 | 63.89 | 60.6 | 63.86 | +4.19% | 6,674 | 41,720,679 |
| 2024-06-25 | 62.34 | 64.5 | 61.03 | 61.29 | -1.78% | 6,076 | 38,026,008 |
| 2024-06-24 | 62.06 | 63.45 | 61.69 | 62.4 | -0.16% | 4,759 | 29,882,891 |
| 2024-06-21 | 61.67 | 62.78 | 61.37 | 62.5 | +0.97% | 3,510 | 21,801,747 |
| 2024-06-20 | 63.5 | 64.76 | 61.6 | 61.9 | -31.3% | 6,826 | 42,699,133 |
| 2024-06-19 | 92.03 | 92.8 | 90.03 | 90.1 | -1.94% | 3,998 | 36,379,506 |
| 2024-06-18 | 94.31 | 94.76 | 91.54 | 91.88 | -2.64% | 5,280 | 48,993,312 |
| 2024-06-17 | 90.96 | 94.94 | 90.88 | 94.37 | +3.26% | 5,893 | 55,324,380 |
| 2024-06-14 | 90.55 | 92.29 | 90.23 | 91.39 | +0.21% | 6,797 | 62,105,380 |
| 2024-06-13 | 90.97 | 91.76 | 89.13 | 91.2 | -0.27% | 4,499 | 40,661,129 |
| 2024-06-12 | 91.54 | 93.28 | 91.37 | 91.45 | -0.52% | 3,023 | 27,796,869 |
| 2024-06-11 | 88.42 | 92.12 | 88.42 | 91.93 | +2.14% | 2,686 | 24,257,186 |
| 2024-06-07 | 91.77 | 92.55 | 89.42 | 90 | -1.98% | 4,622 | 41,814,323 |
| 2024-06-06 | 93.98 | 94.7 | 91.5 | 91.82 | -1.41% | 4,028 | 37,347,191 |
| 2024-06-05 | 94.27 | 95.5 | 92.82 | 93.13 | -1.19% | 3,750 | 35,330,175 |
| 2024-06-04 | 93.21 | 94.6 | 93.03 | 94.25 | +0.26% | 3,695 | 34,685,785 |
| 2024-06-03 | 94.54 | 95.7 | 93.03 | 94.01 | -0.82% | 5,617 | 52,653,325 |
| 2024-05-31 | 91 | 95.86 | 90.3 | 94.79 | +5.1% | 11,316 | 106,665,007 |
| 2024-05-30 | 86.03 | 90.7 | 85.81 | 90.19 | +3.98% | 6,953 | 62,058,622 |
| 2024-05-29 | 87.68 | 87.9 | 86.48 | 86.74 | -0.3% | 2,079 | 18,074,694 |
| 2024-05-28 | 86.66 | 87.48 | 86.5 | 87 | -0.71% | 2,496 | 21,711,079 |
| 2024-05-27 | 87.15 | 87.83 | 86.02 | 87.62 | +0.54% | 4,088 | 35,521,106 |
| 2024-05-24 | 88.76 | 89.65 | 86.67 | 87.15 | -1.85% | 5,925 | 51,947,741 |
| 2024-05-23 | 91.57 | 91.59 | 88.59 | 88.79 | -4.09% | 8,910 | 79,961,169 |
| 2024-05-22 | 98 | 99.5 | 92.12 | 92.58 | +0.96% | 11,067 | 104,179,075 |
| 2024-05-21 | 92.01 | 93.11 | 91.25 | 91.7 | -0.81% | 3,366 | 30,953,681 |
| 2024-05-20 | 91.68 | 94.88 | 91.41 | 92.45 | +0.84% | 5,630 | 52,342,242 |
| 2024-05-17 | 91.79 | 92.57 | 90.3 | 91.68 | -0.09% | 5,228 | 47,668,819 |
| 2024-05-16 | 92.02 | 92.99 | 91.48 | 91.76 | -0.28% | 3,507 | 32,310,241 |
| 2024-05-15 | 92.31 | 92.88 | 91.3 | 92.02 | -0.98% | 2,538 | 23,390,557 |
| 2024-05-14 | 92.96 | 93.53 | 92.04 | 92.93 | +0.46% | 3,685 | 34,187,875 |
| 2024-05-13 | 93.26 | 93.66 | 92.03 | 92.5 | -1.23% | 6,520 | 60,478,976 |
| 2024-05-10 | 97.83 | 97.83 | 93.63 | 93.65 | -3.79% | 7,065 | 66,936,027 |
| 2024-05-09 | 96.2 | 98.4 | 95.1 | 97.34 | +1.19% | 5,577 | 54,019,270 |
| 2024-05-08 | 98.2 | 99.42 | 96.1 | 96.2 | -2.41% | 5,662 | 55,103,124 |
| 2024-05-07 | 96.56 | 99.81 | 96.05 | 98.58 | +2.08% | 8,842 | 86,774,986 |
| 2024-05-06 | 96.06 | 98 | 94.58 | 96.57 | +0.59% | 12,060 | 116,031,259 |
| 2024-04-30 | 95.75 | 97.47 | 95.19 | 96 | -0.23% | 5,081 | 48,870,849 |
| 2024-04-29 | 97.68 | 97.68 | 94.1 | 96.22 | +0.2% | 10,244 | 97,941,595 |
| 2024-04-26 | 92.4 | 96.18 | 92.4 | 96.03 | +3.68% | 6,088 | 57,863,290 |
| 2024-04-25 | 93.18 | 94.1 | 92.42 | 92.62 | -0.37% | 4,978 | 46,371,675 |
| 2024-04-24 | 93.6 | 93.6 | 91.77 | 92.96 | +0.16% | 3,358 | 31,180,750 |
| 2024-04-23 | 92.2 | 93.79 | 90.71 | 92.81 | +0.62% | 4,555 | 42,029,111 |
| 2024-04-22 | 90.03 | 93.89 | 90.03 | 92.24 | +1.05% | 4,929 | 45,675,977 |
| 2024-04-19 | 94.2 | 94.45 | 90.9 | 91.28 | -3.37% | 5,404 | 49,678,437 |
| 2024-04-18 | 93.02 | 96.55 | 92.5 | 94.46 | +1.24% | 6,838 | 64,756,503 |
| 2024-04-17 | 93.74 | 94.59 | 92.56 | 93.3 | +0.81% | 4,531 | 42,324,145 |
| 2024-04-16 | 94.34 | 96.46 | 92.54 | 92.55 | -1.9% | 5,244 | 49,212,530 |
| 2024-04-15 | 94.66 | 96.5 | 93.36 | 94.34 | -0.36% | 4,755 | 45,024,540 |
| 2024-04-12 | 95.59 | 96.19 | 94.51 | 94.68 | -0.36% | 1,704 | 16,240,878 |
| 2024-04-11 | 95.75 | 96.93 | 94.66 | 95.02 | -0.74% | 3,602 | 34,451,443 |
| 2024-04-10 | 97.99 | 97.99 | 95.29 | 95.73 | -2.12% | 2,640 | 25,324,092 |
| 2024-04-09 | 95.8 | 98.38 | 95.11 | 97.8 | +2.41% | 5,206 | 50,278,663 |
| 2024-04-08 | 98 | 98.9 | 95.33 | 95.5 | -2.75% | 4,807 | 46,163,013 |
| 2024-04-03 | 99.87 | 100.82 | 98.03 | 98.2 | -1.67% | 4,601 | 45,580,174 |
| 2024-04-02 | 102 | 102 | 99.77 | 99.87 | -2.25% | 4,902 | 49,222,250 |
| 2024-04-01 | 98.63 | 102.21 | 98.5 | 102.17 | +3.73% | 5,534 | 55,817,513 |
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：