股票概览
60.58
+0.33%
+0.2
60.37
开盘价
60.93
最高价
60.37
最低价
655
成交量
数据更新至: 2024-05-20
技术指标
60.49
MA5 (5日均线)
60.94
MA10 (10日均线)
60.77
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 | 60.37 | 60.93 | 60.37 | 60.58 | +0.33% | 655 | 3,972,138 |
| 2024-05-17 | 60.07 | 60.48 | 60 | 60.38 | +0.05% | 1,191 | 7,161,526 |
| 2024-05-16 | 60.75 | 60.91 | 60.21 | 60.35 | -0.21% | 776 | 4,709,230 |
| 2024-05-15 | 60.51 | 60.95 | 60.3 | 60.48 | -0.31% | 599 | 3,624,310 |
| 2024-05-14 | 60.5 | 60.97 | 60.33 | 60.67 | -0.07% | 927 | 5,617,325 |
| 2024-05-13 | 61.29 | 61.29 | 60.57 | 60.71 | -1.12% | 1,100 | 6,693,857 |
| 2024-05-10 | 61.83 | 61.83 | 61.15 | 61.4 | -0.7% | 1,360 | 8,346,782 |
| 2024-05-09 | 61.35 | 61.94 | 61.35 | 61.83 | +0.59% | 1,099 | 6,790,104 |
| 2024-05-08 | 61.51 | 61.55 | 61.02 | 61.47 | -0.07% | 1,394 | 8,548,680 |
| 2024-05-07 | 61.19 | 61.78 | 61 | 61.51 | -0.02% | 1,364 | 8,380,624 |
| 2024-05-06 | 61.55 | 61.97 | 61.36 | 61.52 | +0.54% | 1,840 | 11,315,501 |
| 2024-04-30 | 62 | 62.6 | 61.01 | 61.19 | -2.44% | 3,804 | 23,359,860 |
| 2024-04-29 | 60.8 | 62.75 | 60.11 | 62.72 | +3.02% | 3,744 | 23,233,576 |
| 2024-04-26 | 59.95 | 60.98 | 59.81 | 60.88 | +1.3% | 1,479 | 8,952,221 |
| 2024-04-25 | 60.08 | 60.54 | 59.81 | 60.1 | +0.05% | 915 | 5,507,513 |
| 2024-04-24 | 58.96 | 60.07 | 58.96 | 60.07 | +1.08% | 1,202 | 7,187,930 |
| 2024-04-23 | 59.69 | 59.9 | 58.97 | 59.43 | -0.44% | 971 | 5,777,393 |
| 2024-04-22 | 60.48 | 60.48 | 59.54 | 59.69 | -1.31% | 1,405 | 8,396,570 |
| 2024-04-19 | 60.12 | 61.55 | 59.8 | 60.48 | +0.75% | 1,906 | 11,568,876 |
| 2024-04-18 | 60 | 60.5 | 59.53 | 60.03 | -0.3% | 1,427 | 8,572,477 |
| 2024-04-17 | 56.06 | 60.98 | 56.06 | 60.21 | +7.46% | 3,478 | 20,803,612 |
| 2024-04-16 | 57.51 | 58.26 | 55.48 | 56.03 | -3.05% | 1,653 | 9,282,756 |
| 2024-04-15 | 58.6 | 59.24 | 57.32 | 57.79 | -1.92% | 1,822 | 10,648,070 |
| 2024-04-12 | 58.81 | 59.58 | 58.81 | 58.92 | -0.62% | 626 | 3,699,668 |
| 2024-04-11 | 58.67 | 59.99 | 58.67 | 59.29 | +0.75% | 841 | 4,994,545 |
| 2024-04-10 | 60.8 | 61 | 58.73 | 58.85 | -2.24% | 1,410 | 8,379,317 |
| 2024-04-09 | 59.31 | 60.2 | 59.26 | 60.2 | +1.5% | 1,019 | 6,090,447 |
| 2024-04-08 | 60.75 | 60.75 | 59.2 | 59.31 | -2.71% | 1,321 | 7,916,644 |
| 2024-04-03 | 61.31 | 61.31 | 60.72 | 60.96 | -0.21% | 1,030 | 6,278,006 |
| 2024-04-02 | 61.74 | 61.75 | 61.01 | 61.09 | -0.63% | 1,190 | 7,296,518 |
| 2024-04-01 | 60.97 | 61.66 | 60.67 | 61.48 | +1.42% | 1,906 | 11,702,159 |
| 2024-03-29 | 59.51 | 60.76 | 59.51 | 60.62 | +1.29% | 1,461 | 8,823,699 |
| 2024-03-28 | 58.26 | 60.5 | 58.13 | 59.85 | +2.47% | 2,224 | 13,291,446 |
| 2024-03-27 | 59.39 | 59.58 | 58.39 | 58.41 | -1.7% | 1,632 | 9,617,805 |
| 2024-03-26 | 59.31 | 59.79 | 58.8 | 59.42 | -0.39% | 1,781 | 10,569,297 |
| 2024-03-25 | 60.59 | 60.87 | 59.6 | 59.65 | -2.12% | 2,379 | 14,311,845 |
| 2024-03-22 | 61.54 | 61.65 | 60.62 | 60.94 | -1.01% | 2,116 | 12,917,338 |
| 2024-03-21 | 62.16 | 62.36 | 61.17 | 61.56 | -0.82% | 2,602 | 16,038,600 |
| 2024-03-20 | 61.7 | 62.15 | 61.5 | 62.07 | +0.03% | 1,680 | 10,399,432 |
| 2024-03-19 | 62.32 | 62.73 | 62.03 | 62.05 | -0.53% | 2,575 | 16,038,314 |
| 2024-03-18 | 61.34 | 62.4 | 61.2 | 62.38 | +1.88% | 2,759 | 17,068,596 |
| 2024-03-15 | 60.75 | 61.36 | 60.5 | 61.23 | +0.66% | 1,390 | 8,485,383 |
| 2024-03-14 | 61.87 | 62.3 | 60.31 | 60.83 | -1.63% | 1,902 | 11,649,863 |
| 2024-03-13 | 62.18 | 62.18 | 61.52 | 61.84 | -0.43% | 2,060 | 12,751,907 |
| 2024-03-12 | 61.9 | 62.68 | 61.2 | 62.11 | +1.02% | 3,073 | 19,045,655 |
| 2024-03-11 | 60.18 | 61.52 | 60.06 | 61.48 | +2.23% | 3,006 | 18,366,098 |
| 2024-03-08 | 59.82 | 60.32 | 59.51 | 60.14 | +0.53% | 1,422 | 8,516,077 |
| 2024-03-07 | 59.58 | 61 | 59.51 | 59.82 | -0.2% | 2,197 | 13,244,035 |
| 2024-03-06 | 59.23 | 60.68 | 59.23 | 59.94 | +0.71% | 1,549 | 9,271,673 |
| 2024-03-05 | 60.05 | 61 | 59.5 | 59.52 | -1.77% | 2,126 | 12,721,040 |
| 2024-03-04 | 61.36 | 61.36 | 60 | 60.59 | -1.25% | 2,848 | 17,295,922 |
| 2024-03-01 | 60.86 | 61.97 | 60.6 | 61.36 | +0.84% | 2,454 | 15,005,803 |
| 2024-02-29 | 59.06 | 60.96 | 59 | 60.85 | +2.17% | 3,291 | 19,832,715 |
| 2024-02-28 | 62.59 | 63.69 | 59.56 | 59.56 | -4.84% | 5,828 | 36,147,921 |
| 2024-02-27 | 61.87 | 62.78 | 61 | 62.59 | +1.44% | 4,757 | 29,475,746 |
| 2024-02-26 | 60.1 | 62.82 | 60.05 | 61.7 | +3.68% | 7,392 | 45,460,323 |
| 2024-02-23 | 59.08 | 59.83 | 58.75 | 59.51 | +0.73% | 2,683 | 15,895,637 |
| 2024-02-22 | 58.22 | 59.34 | 58.22 | 59.08 | +0.6% | 2,611 | 15,370,572 |
| 2024-02-21 | 57.3 | 59.55 | 57.01 | 58.73 | +1.5% | 4,147 | 24,457,191 |
| 2024-02-20 | 57.52 | 58 | 56.83 | 57.86 | +0.33% | 1,381 | 7,958,035 |
| 2024-02-19 | 56.96 | 58.36 | 56.3 | 57.67 | +1.85% | 2,924 | 16,797,282 |
| 2024-02-08 | 53.32 | 56.96 | 53.32 | 56.62 | +6.51% | 3,748 | 20,815,224 |
| 2024-02-07 | 54.3 | 55.48 | 53.01 | 53.16 | -2.15% | 3,276 | 17,720,245 |
| 2024-02-06 | 51.81 | 55.22 | 50.32 | 54.33 | +4.48% | 2,872 | 15,316,177 |
| 2024-02-05 | 57.5 | 57.5 | 51.81 | 52 | -9.64% | 5,138 | 27,600,210 |
| 2024-02-02 | 60.08 | 60.86 | 56 | 57.55 | -4.26% | 3,728 | 21,596,550 |
| 2024-02-01 | 60.18 | 61.08 | 59.71 | 60.11 | 0% | 1,720 | 10,378,039 |
| 2024-01-31 | 62.98 | 63 | 60.1 | 60.11 | -4.68% | 3,434 | 20,997,330 |
| 2024-01-30 | 63.33 | 63.99 | 63 | 63.06 | -1.78% | 1,567 | 9,916,274 |
| 2024-01-29 | 64.99 | 66 | 64.11 | 64.2 | -0.5% | 1,757 | 11,434,786 |
| 2024-01-26 | 65 | 65.56 | 64.47 | 64.52 | -1.42% | 1,801 | 11,711,498 |
| 2024-01-25 | 63.98 | 65.5 | 63.14 | 65.45 | +1.79% | 2,010 | 13,060,120 |
| 2024-01-24 | 64.8 | 64.8 | 62.44 | 64.3 | -0.22% | 2,317 | 14,749,796 |
| 2024-01-23 | 64.18 | 64.8 | 64.01 | 64.44 | +0.23% | 1,294 | 8,316,512 |
| 2024-01-22 | 66.79 | 66.79 | 64.07 | 64.29 | -3.77% | 2,477 | 16,187,879 |
| 2024-01-19 | 67.36 | 67.84 | 66.8 | 66.81 | -0.79% | 1,336 | 8,979,565 |
| 2024-01-18 | 67.38 | 67.38 | 66.21 | 67.34 | +0.36% | 2,084 | 13,909,145 |
| 2024-01-17 | 68.33 | 68.33 | 67.06 | 67.1 | -1.81% | 1,586 | 10,705,170 |
| 2024-01-16 | 67.84 | 68.35 | 67.65 | 68.34 | +0.59% | 1,246 | 8,464,689 |
| 2024-01-15 | 68.88 | 68.95 | 67.89 | 67.94 | -1.36% | 2,072 | 14,151,528 |
| 2024-01-12 | 68.41 | 69.91 | 68.41 | 68.88 | -0.35% | 2,600 | 18,009,868 |
| 2024-01-11 | 68.1 | 69.19 | 67.3 | 69.12 | +1.54% | 3,096 | 21,196,964 |
| 2024-01-10 | 67.8 | 69.18 | 67.08 | 68.07 | -0.09% | 2,263 | 15,436,170 |
| 2024-01-09 | 67.62 | 68.65 | 67.6 | 68.13 | +0.75% | 1,632 | 11,094,006 |
| 2024-01-08 | 68.66 | 69.02 | 67.52 | 67.62 | -2.16% | 3,027 | 20,630,502 |
| 2024-01-05 | 69.6 | 69.92 | 68.93 | 69.11 | -0.66% | 3,601 | 25,040,662 |
| 2024-01-04 | 69.21 | 69.99 | 69 | 69.57 | +0.59% | 2,356 | 16,336,451 |
| 2024-01-03 | 70.56 | 70.56 | 68.55 | 69.16 | -1.59% | 3,029 | 20,991,809 |
| 2024-01-02 | 71 | 71.07 | 70.1 | 70.28 | -0.99% | 2,441 | 17,186,695 |
| 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：