股票概览
58
-1.14%
-0.67
58.3
开盘价
59.99
最高价
57.82
最低价
10,743
成交量
数据更新至: 2024-06-28
技术指标
60.28
MA5 (5日均线)
64.21
MA10 (10日均线)
62.73
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 | 58.3 | 59.99 | 57.82 | 58 | -1.14% | 10,743 | 63,296,850 |
| 2024-06-27 | 60.98 | 61.87 | 58.67 | 58.67 | -3.9% | 10,292 | 61,765,602 |
| 2024-06-26 | 60.35 | 61.49 | 58.52 | 61.05 | +1.65% | 10,690 | 63,970,940 |
| 2024-06-25 | 64 | 64 | 59.2 | 60.06 | -5.63% | 15,305 | 93,385,494 |
| 2024-06-24 | 66.49 | 68.21 | 63.41 | 63.64 | -5.49% | 14,945 | 98,266,914 |
| 2024-06-21 | 67.2 | 68.33 | 65.7 | 67.34 | -1.66% | 12,856 | 86,172,828 |
| 2024-06-20 | 66.69 | 71.5 | 66.6 | 68.48 | +2.16% | 23,621 | 164,149,510 |
| 2024-06-19 | 70 | 70.3 | 65.18 | 67.03 | -3.54% | 21,236 | 142,346,774 |
| 2024-06-18 | 68.98 | 69.61 | 68 | 69.49 | +1.74% | 18,849 | 129,796,906 |
| 2024-06-17 | 66.65 | 69.35 | 65.61 | 68.3 | +3.53% | 23,136 | 157,483,565 |
| 2024-06-14 | 66 | 66.66 | 64.81 | 65.97 | +0.05% | 22,162 | 145,643,644 |
| 2024-06-13 | 61.85 | 68.31 | 61.45 | 65.94 | +7.82% | 32,105 | 209,814,127 |
| 2024-06-12 | 60.47 | 61.8 | 60 | 61.16 | +0.97% | 14,223 | 86,912,893 |
| 2024-06-11 | 55 | 60.88 | 53.71 | 60.57 | +6.17% | 16,021 | 92,530,535 |
| 2024-06-07 | 57.85 | 58.72 | 56.4 | 57.05 | +0.09% | 7,466 | 42,795,876 |
| 2024-06-06 | 60.9 | 61.78 | 56.99 | 57 | -4.86% | 14,652 | 85,638,366 |
| 2024-06-05 | 59.83 | 61.35 | 59.42 | 59.91 | +0.17% | 7,405 | 44,895,966 |
| 2024-06-04 | 61.51 | 61.62 | 58.66 | 59.81 | -2.56% | 11,862 | 70,811,807 |
| 2024-06-03 | 64.3 | 64.76 | 60.6 | 61.38 | -3.57% | 14,230 | 89,203,036 |
| 2024-05-31 | 62.1 | 64.6 | 61.44 | 63.65 | +2.99% | 11,985 | 75,978,136 |
| 2024-05-30 | 60.44 | 62.75 | 59.16 | 61.8 | +2.03% | 10,854 | 66,591,319 |
| 2024-05-29 | 60.63 | 63.5 | 60.19 | 60.57 | -0.38% | 10,563 | 64,909,841 |
| 2024-05-28 | 61.36 | 64.17 | 60.4 | 60.8 | -1.67% | 16,181 | 101,007,799 |
| 2024-05-27 | 64.01 | 64.87 | 59 | 61.83 | -5.66% | 24,604 | 149,984,537 |
| 2024-05-24 | 66.3 | 68.8 | 65.14 | 65.54 | +0.48% | 27,773 | 186,336,731 |
| 2024-05-23 | 63.48 | 69 | 62.33 | 65.23 | +4.87% | 24,136 | 158,031,857 |
| 2024-05-22 | 61.7 | 62.34 | 60.82 | 62.2 | +1.35% | 7,631 | 47,136,085 |
| 2024-05-21 | 64.28 | 64.28 | 61.16 | 61.37 | -3.76% | 7,256 | 44,941,022 |
| 2024-05-20 | 65 | 65.62 | 63.74 | 63.77 | -1.32% | 7,445 | 48,084,484 |
| 2024-05-17 | 63.72 | 64.79 | 62.6 | 64.62 | +1.33% | 5,767 | 36,953,208 |
| 2024-05-16 | 63.2 | 64.61 | 63.14 | 63.77 | +1.89% | 6,641 | 42,536,553 |
| 2024-05-15 | 62.61 | 63.98 | 61.62 | 62.59 | +0.06% | 5,252 | 33,115,511 |
| 2024-05-14 | 62.45 | 64.19 | 61.91 | 62.55 | +0.16% | 6,190 | 38,944,503 |
| 2024-05-13 | 65.01 | 65.49 | 62.2 | 62.45 | -5.36% | 8,622 | 54,511,321 |
| 2024-05-10 | 69.37 | 69.58 | 65.98 | 65.99 | -5.57% | 11,632 | 78,237,895 |
| 2024-05-09 | 67.9 | 70.56 | 67.9 | 69.88 | +3.17% | 9,980 | 69,035,130 |
| 2024-05-08 | 70.13 | 70.26 | 67.4 | 67.73 | -3.63% | 10,703 | 73,312,172 |
| 2024-05-07 | 69.9 | 71.26 | 69 | 70.28 | +1.21% | 9,123 | 64,039,318 |
| 2024-05-06 | 70 | 70.92 | 68.8 | 69.44 | +0.64% | 8,887 | 61,955,336 |
| 2024-04-30 | 70.52 | 72 | 68.61 | 69 | -2.18% | 11,271 | 78,653,681 |
| 2024-04-29 | 66.23 | 71.85 | 65.49 | 70.54 | +5% | 16,831 | 117,184,329 |
| 2024-04-26 | 62.51 | 67.59 | 62.22 | 67.18 | +6.75% | 13,257 | 87,139,402 |
| 2024-04-25 | 64.59 | 64.59 | 62.9 | 62.93 | -1.18% | 8,102 | 51,671,582 |
| 2024-04-24 | 62.36 | 64.4 | 62.29 | 63.68 | +2.13% | 8,821 | 56,031,172 |
| 2024-04-23 | 61.9 | 63.51 | 61.23 | 62.35 | -0.56% | 9,621 | 60,001,235 |
| 2024-04-22 | 57.9 | 63.99 | 55.3 | 62.7 | +9.31% | 16,615 | 99,679,338 |
| 2024-04-19 | 60.32 | 60.65 | 56.9 | 57.36 | -5.19% | 12,884 | 75,111,733 |
| 2024-04-18 | 63 | 63.18 | 59.26 | 60.5 | -3.35% | 12,435 | 76,427,052 |
| 2024-04-17 | 61.38 | 64.95 | 61.38 | 62.6 | +2.74% | 14,137 | 89,513,292 |
| 2024-04-16 | 64.7 | 65.02 | 58 | 60.93 | -7.26% | 22,095 | 134,620,840 |
| 2024-04-15 | 72 | 72 | 63.34 | 65.7 | -9.12% | 18,316 | 123,172,731 |
| 2024-04-12 | 73 | 75.1 | 72.27 | 72.29 | -1.24% | 8,132 | 59,866,646 |
| 2024-04-11 | 74 | 76.3 | 73 | 73.2 | -1.96% | 10,245 | 76,088,177 |
| 2024-04-10 | 74.05 | 75.89 | 71.77 | 74.66 | +0.32% | 12,333 | 90,724,584 |
| 2024-04-09 | 77.52 | 78.81 | 72.62 | 74.42 | -5.02% | 18,296 | 136,383,420 |
| 2024-04-08 | 85.02 | 86.5 | 77.05 | 78.35 | -9.84% | 17,193 | 141,311,080 |
| 2024-04-03 | 84.05 | 88.39 | 81.06 | 86.9 | +3.58% | 22,850 | 195,377,092 |
| 2024-04-02 | 78 | 84 | 75.5 | 83.9 | +7.12% | 24,881 | 201,019,732 |
| 2024-04-01 | 77.89 | 80.98 | 77.01 | 78.32 | +1.48% | 12,004 | 94,662,345 |
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：