股票概览
63.74
-1.64%
-1.06
64.4
开盘价
65.3
最高价
62.93
最低价
59,118
成交量
数据更新至: 2024-06-28
技术指标
63.92
MA5 (5日均线)
63.68
MA10 (10日均线)
62.64
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 | 64.4 | 65.3 | 62.93 | 63.74 | -1.64% | 59,118 | 378,896,295 |
| 2024-06-27 | 64.34 | 64.99 | 62.41 | 64.8 | +0.7% | 62,363 | 398,065,844 |
| 2024-06-26 | 63 | 64.46 | 62.5 | 64.35 | +2.44% | 52,589 | 335,034,206 |
| 2024-06-25 | 64.01 | 64.78 | 62.27 | 62.82 | -1.66% | 51,369 | 325,166,619 |
| 2024-06-24 | 63.18 | 65.88 | 63.18 | 63.88 | +0.13% | 51,995 | 335,712,169 |
| 2024-06-21 | 63 | 65.29 | 62.62 | 63.8 | +0.93% | 52,888 | 338,957,349 |
| 2024-06-20 | 62.49 | 64.2 | 62.43 | 63.21 | +0.81% | 44,315 | 280,985,378 |
| 2024-06-19 | 63.21 | 63.96 | 62.47 | 62.7 | -0.79% | 33,708 | 212,447,836 |
| 2024-06-18 | 64.92 | 64.92 | 63.05 | 63.2 | -1.71% | 42,749 | 272,646,337 |
| 2024-06-17 | 62.6 | 64.48 | 62.5 | 64.3 | +2.55% | 45,241 | 287,917,183 |
| 2024-06-14 | 63.08 | 64.31 | 62.06 | 62.7 | -1.07% | 58,345 | 367,514,232 |
| 2024-06-13 | 62.99 | 64.19 | 62.63 | 63.38 | +1.12% | 45,524 | 288,971,349 |
| 2024-06-12 | 62.95 | 63.67 | 62 | 62.68 | -0.46% | 39,721 | 249,361,295 |
| 2024-06-11 | 61.05 | 63.18 | 60.63 | 62.97 | +1.73% | 46,074 | 286,319,768 |
| 2024-06-07 | 63.9 | 64.14 | 60.5 | 61.9 | -2.6% | 79,126 | 490,095,858 |
| 2024-06-06 | 62.2 | 65.15 | 61.84 | 63.55 | +2.17% | 81,128 | 516,076,758 |
| 2024-06-05 | 60.42 | 63.28 | 60.16 | 62.2 | +2% | 82,886 | 515,484,820 |
| 2024-06-04 | 57.63 | 61.87 | 57.32 | 60.98 | +5.85% | 110,205 | 663,248,831 |
| 2024-06-03 | 58.04 | 58.39 | 57.01 | 57.61 | -0.88% | 44,251 | 255,461,329 |
| 2024-05-31 | 57.8 | 58.66 | 56.26 | 58.12 | +0.64% | 55,589 | 320,256,241 |
| 2024-05-30 | 57.56 | 58.37 | 57.12 | 57.75 | +0.42% | 31,606 | 182,512,914 |
| 2024-05-29 | 57.08 | 58.09 | 57 | 57.51 | -0.26% | 32,537 | 187,250,779 |
| 2024-05-28 | 57.01 | 58.35 | 56.81 | 57.66 | +0.86% | 49,882 | 288,050,984 |
| 2024-05-27 | 56.8 | 57.3 | 56.24 | 57.17 | +0.55% | 36,542 | 207,490,602 |
| 2024-05-24 | 57.02 | 57.83 | 56.67 | 56.86 | -0.68% | 39,551 | 226,052,162 |
| 2024-05-23 | 58.85 | 59.05 | 56.99 | 57.25 | -3.33% | 76,094 | 439,718,507 |
| 2024-05-22 | 59.3 | 60.2 | 58.73 | 59.22 | +0.42% | 48,081 | 285,824,542 |
| 2024-05-21 | 59.98 | 60.59 | 58.82 | 58.97 | -1.91% | 59,958 | 357,114,347 |
| 2024-05-20 | 59.99 | 60.37 | 59.01 | 60.12 | +0.87% | 55,856 | 333,204,578 |
| 2024-05-17 | 59.45 | 60.18 | 59.08 | 59.6 | +0.03% | 43,520 | 259,003,296 |
| 2024-05-16 | 60.51 | 60.6 | 59.2 | 59.58 | -1.42% | 51,181 | 305,213,968 |
| 2024-05-15 | 61.01 | 61.34 | 59.46 | 60.44 | -0.67% | 59,413 | 357,562,546 |
| 2024-05-14 | 61.99 | 62.5 | 60.66 | 60.85 | -1.47% | 65,066 | 400,627,938 |
| 2024-05-13 | 63.63 | 64.75 | 61.41 | 61.76 | -3.71% | 104,990 | 658,420,444 |
| 2024-05-10 | 64.41 | 65.48 | 62.3 | 64.14 | -0.76% | 105,367 | 672,072,127 |
| 2024-05-09 | 65 | 65.88 | 63.6 | 64.63 | +0.02% | 97,334 | 630,332,521 |
| 2024-05-08 | 65.58 | 66.45 | 64.15 | 64.62 | -2.18% | 97,102 | 631,465,559 |
| 2024-05-07 | 67 | 68.87 | 65.94 | 66.06 | -2.25% | 136,540 | 916,339,194 |
| 2024-05-06 | 63.41 | 68.59 | 62.15 | 67.58 | +8.86% | 166,583 | 1,097,037,611 |
| 2024-04-30 | 58.5 | 65.99 | 58.2 | 62.08 | +7.26% | 183,470 | 1,142,423,038 |
| 2024-04-29 | 59 | 59.53 | 56.32 | 57.88 | +2.1% | 153,839 | 894,868,386 |
| 2024-04-26 | 51.43 | 56.69 | 51.38 | 56.69 | +20% | 162,340 | 898,988,220 |
| 2024-04-25 | 46.99 | 48.15 | 46.8 | 47.24 | +0.53% | 45,392 | 215,609,017 |
| 2024-04-24 | 47.5 | 47.53 | 45.81 | 46.99 | -1.39% | 47,562 | 220,987,383 |
| 2024-04-23 | 47.14 | 48.17 | 45.88 | 47.65 | +1.08% | 49,682 | 234,169,074 |
| 2024-04-22 | 45.85 | 47.7 | 45.38 | 47.14 | +2.12% | 38,869 | 182,145,710 |
| 2024-04-19 | 47.45 | 47.71 | 45.76 | 46.16 | -3.27% | 43,384 | 201,908,317 |
| 2024-04-18 | 46.79 | 48.28 | 45.95 | 47.72 | +1.45% | 46,653 | 220,531,802 |
| 2024-04-17 | 46.22 | 47.41 | 45.79 | 47.04 | +2.11% | 43,052 | 201,224,297 |
| 2024-04-16 | 46.55 | 47.26 | 46.06 | 46.07 | -1.33% | 37,350 | 174,117,424 |
| 2024-04-15 | 46.03 | 47.92 | 45.96 | 46.69 | +1.04% | 45,569 | 213,446,035 |
| 2024-04-12 | 46.16 | 47 | 46.13 | 46.21 | +0.13% | 24,292 | 113,013,956 |
| 2024-04-11 | 45.99 | 47.07 | 45.77 | 46.15 | +0.11% | 24,384 | 113,304,803 |
| 2024-04-10 | 46.5 | 46.89 | 45.8 | 46.1 | -1.28% | 25,342 | 117,373,906 |
| 2024-04-09 | 45.56 | 46.8 | 44.88 | 46.7 | +2.52% | 29,863 | 137,143,067 |
| 2024-04-08 | 46 | 46.46 | 45.5 | 45.55 | -1.13% | 32,155 | 147,521,396 |
| 2024-04-03 | 46.32 | 46.56 | 45.75 | 46.07 | -1.41% | 29,434 | 135,720,872 |
| 2024-04-02 | 47.66 | 47.98 | 46.2 | 46.73 | -1.52% | 34,752 | 162,721,511 |
| 2024-04-01 | 46.48 | 47.55 | 46.47 | 47.45 | +2.11% | 33,145 | 155,980,022 |
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：