股票概览
64.15
+4.31%
+2.65
61.1
开盘价
65.18
最高价
61.01
最低价
291,700
成交量
数据更新至: 2024-06-28
技术指标
61.18
MA5 (5日均线)
60.47
MA10 (10日均线)
57.85
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 | 61.1 | 65.18 | 61.01 | 64.15 | +4.31% | 291,700 | 1,857,064,460 |
| 2024-06-27 | 61.3 | 63.36 | 60.86 | 61.5 | -1.6% | 244,501 | 1,518,042,240 |
| 2024-06-26 | 58 | 62.5 | 57.28 | 62.5 | +8.7% | 274,473 | 1,637,744,142 |
| 2024-06-25 | 60.21 | 60.5 | 56.08 | 57.5 | -4.58% | 266,232 | 1,547,946,137 |
| 2024-06-24 | 62.66 | 65.75 | 59.18 | 60.26 | -4.8% | 362,212 | 2,284,107,365 |
| 2024-06-21 | 60 | 63.95 | 58.6 | 63.3 | +2.91% | 287,359 | 1,756,414,476 |
| 2024-06-20 | 60.48 | 64.39 | 59.72 | 61.51 | +1.75% | 391,387 | 2,425,927,084 |
| 2024-06-19 | 59 | 62.99 | 57.11 | 60.45 | +6.56% | 440,915 | 2,624,156,923 |
| 2024-06-18 | 56.5 | 57.66 | 55.91 | 56.73 | -0.12% | 195,362 | 1,106,961,182 |
| 2024-06-17 | 55.3 | 56.8 | 54.6 | 56.8 | +2.75% | 257,908 | 1,444,189,817 |
| 2024-06-14 | 56.59 | 58.3 | 55.28 | 55.28 | -3.53% | 466,286 | 2,640,431,537 |
| 2024-06-13 | 59.2 | 60.45 | 57 | 57.3 | -1.88% | 314,895 | 1,850,356,556 |
| 2024-06-12 | 57.9 | 59.01 | 57.19 | 58.4 | -0.1% | 243,022 | 1,416,597,319 |
| 2024-06-11 | 54.16 | 58.8 | 53.88 | 58.46 | +8.18% | 328,118 | 1,870,607,319 |
| 2024-06-07 | 54.95 | 55.83 | 52.45 | 54.04 | -0.81% | 189,262 | 1,026,910,180 |
| 2024-06-06 | 56.4 | 56.6 | 54 | 54.48 | -1.14% | 226,885 | 1,259,117,737 |
| 2024-06-05 | 55.9 | 57.31 | 55.06 | 55.11 | -1.48% | 242,729 | 1,358,947,838 |
| 2024-06-04 | 54.01 | 56.75 | 53.69 | 55.94 | +1.36% | 323,654 | 1,787,513,850 |
| 2024-06-03 | 50 | 56 | 50 | 55.19 | +14.69% | 492,696 | 2,637,324,755 |
| 2024-05-31 | 48.24 | 49.26 | 47.86 | 48.12 | -1.09% | 167,863 | 812,883,613 |
| 2024-05-30 | 46.58 | 49.13 | 46.01 | 48.65 | +4.06% | 237,737 | 1,149,124,663 |
| 2024-05-29 | 46.27 | 47.5 | 46.08 | 46.75 | +0.11% | 112,852 | 526,861,320 |
| 2024-05-28 | 47.29 | 49.38 | 46.3 | 46.7 | -1.06% | 238,138 | 1,139,012,898 |
| 2024-05-27 | 43.98 | 47.29 | 43.19 | 47.2 | +7.69% | 206,758 | 933,432,808 |
| 2024-05-24 | 46.66 | 47.2 | 43.82 | 43.83 | -6.15% | 186,828 | 839,067,774 |
| 2024-05-23 | 48.39 | 48.39 | 46.42 | 46.7 | -2.2% | 136,631 | 646,702,494 |
| 2024-05-22 | 47.2 | 47.98 | 46.4 | 47.75 | +1.02% | 112,739 | 533,426,478 |
| 2024-05-21 | 48.58 | 49.27 | 47.15 | 47.27 | -2.74% | 124,248 | 598,385,262 |
| 2024-05-20 | 47.11 | 48.68 | 47.05 | 48.6 | +1.42% | 145,154 | 698,509,563 |
| 2024-05-17 | 48 | 48.42 | 46.2 | 47.92 | -1.66% | 180,900 | 856,343,428 |
| 2024-05-16 | 50.5 | 50.79 | 48.58 | 48.73 | -1.93% | 160,545 | 797,769,115 |
| 2024-05-15 | 49.52 | 50.25 | 47.76 | 49.69 | +1% | 142,777 | 702,369,190 |
| 2024-05-14 | 50 | 50.39 | 48.37 | 49.2 | -0.57% | 137,878 | 680,068,962 |
| 2024-05-13 | 49.99 | 51.83 | 48.97 | 49.48 | -3.06% | 182,783 | 918,485,022 |
| 2024-05-10 | 53.3 | 53.35 | 50.88 | 51.04 | -5.01% | 192,787 | 997,827,475 |
| 2024-05-09 | 52.5 | 54.88 | 51.8 | 53.73 | +3.91% | 251,229 | 1,334,667,934 |
| 2024-05-08 | 51.09 | 53.29 | 50.4 | 51.71 | +1.21% | 210,378 | 1,096,227,802 |
| 2024-05-07 | 52.96 | 53.83 | 50.82 | 51.09 | -3.15% | 236,429 | 1,237,326,196 |
| 2024-05-06 | 53 | 53.88 | 52.33 | 52.75 | +1.17% | 200,137 | 1,060,583,235 |
| 2024-04-30 | 52.66 | 54.33 | 52.09 | 52.14 | -0.8% | 230,546 | 1,221,961,794 |
| 2024-04-29 | 51.99 | 53.18 | 51 | 52.56 | +2% | 246,971 | 1,294,099,769 |
| 2024-04-26 | 49.21 | 53.5 | 49 | 51.53 | +4.74% | 319,009 | 1,635,587,089 |
| 2024-04-25 | 46.2 | 51.7 | 45.98 | 49.2 | +4.7% | 313,321 | 1,531,193,191 |
| 2024-04-24 | 45.5 | 47.19 | 44.88 | 46.99 | +4.33% | 234,617 | 1,086,985,249 |
| 2024-04-23 | 46.24 | 46.61 | 44.7 | 45.04 | -1.81% | 185,551 | 843,397,836 |
| 2024-04-22 | 43 | 46.4 | 42.03 | 45.87 | +1.93% | 230,301 | 1,038,254,325 |
| 2024-04-19 | 46 | 46.75 | 43.82 | 45 | -3% | 252,885 | 1,139,254,643 |
| 2024-04-18 | 47 | 47.85 | 45.92 | 46.39 | +3.27% | 389,472 | 1,821,669,590 |
| 2024-04-17 | 42 | 44.92 | 41.5 | 44.92 | +20.01% | 203,500 | 886,529,727 |
| 2024-04-16 | 40.2 | 40.42 | 37.15 | 37.43 | -8.69% | 181,784 | 700,421,381 |
| 2024-04-15 | 43.53 | 43.87 | 39.86 | 40.99 | -7.72% | 244,462 | 1,011,775,160 |
| 2024-04-12 | 44.39 | 45.78 | 44.05 | 44.42 | +0.73% | 145,575 | 652,642,440 |
| 2024-04-11 | 44.26 | 45.74 | 43.7 | 44.1 | -0.45% | 166,136 | 745,032,760 |
| 2024-04-10 | 49 | 49.2 | 43.56 | 44.3 | -9.13% | 241,127 | 1,091,349,515 |
| 2024-04-09 | 51.2 | 51.59 | 46 | 48.75 | -3.75% | 195,107 | 936,144,213 |
| 2024-04-08 | 53.8 | 53.99 | 50.3 | 50.65 | -6.31% | 167,639 | 870,672,172 |
| 2024-04-03 | 52 | 56.01 | 51.5 | 54.06 | +2.99% | 241,241 | 1,302,429,003 |
| 2024-04-02 | 55.6 | 55.98 | 51 | 52.49 | -2.2% | 187,854 | 1,006,260,870 |
| 2024-04-01 | 52.6 | 55 | 52.6 | 53.67 | +0.98% | 149,331 | 800,086,181 |
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：