股票概览
61.26
-0.66%
-0.41
61.97
开盘价
61.97
最高价
60.86
最低价
1,774
成交量
数据更新至: 2024-05-20
技术指标
60.10
MA5 (5日均线)
61.09
MA10 (10日均线)
61.00
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 | 61.97 | 61.97 | 60.86 | 61.26 | -0.66% | 1,774 | 10,901,958 |
| 2024-05-17 | 59.57 | 61.97 | 59.21 | 61.67 | +3.63% | 2,437 | 14,871,995 |
| 2024-05-16 | 59.59 | 60.05 | 59.2 | 59.51 | +1.47% | 1,406 | 8,396,304 |
| 2024-05-15 | 59.49 | 60.3 | 58.2 | 58.65 | -1.28% | 1,426 | 8,450,789 |
| 2024-05-14 | 59 | 60.4 | 59 | 59.41 | +0.29% | 1,034 | 6,166,927 |
| 2024-05-13 | 60.11 | 60.25 | 58.36 | 59.24 | -2.08% | 1,713 | 10,158,374 |
| 2024-05-10 | 64.18 | 64.18 | 60.14 | 60.5 | -5.48% | 6,267 | 38,521,117 |
| 2024-05-09 | 63.26 | 64.14 | 62.85 | 64.01 | +1.62% | 1,607 | 10,258,438 |
| 2024-05-08 | 63.31 | 63.89 | 62.73 | 62.99 | -1.11% | 1,299 | 8,223,375 |
| 2024-05-07 | 63.05 | 64.1 | 63.05 | 63.7 | +0.49% | 1,402 | 8,931,652 |
| 2024-05-06 | 62.9 | 64.38 | 62.9 | 63.39 | +1.38% | 1,691 | 10,761,383 |
| 2024-04-30 | 62.8 | 63.78 | 62.16 | 62.53 | -1.29% | 1,882 | 11,779,946 |
| 2024-04-29 | 61.4 | 63.48 | 61.3 | 63.35 | +1.65% | 3,034 | 19,060,409 |
| 2024-04-26 | 61.3 | 63.15 | 61.3 | 62.32 | +0.84% | 2,980 | 18,633,556 |
| 2024-04-25 | 60.01 | 62.79 | 59.81 | 61.8 | +2.35% | 3,361 | 20,725,108 |
| 2024-04-24 | 59.1 | 60.83 | 59.1 | 60.38 | +1.89% | 2,590 | 15,554,656 |
| 2024-04-23 | 58.6 | 59.75 | 58.33 | 59.26 | +0.46% | 1,591 | 9,425,210 |
| 2024-04-22 | 58.88 | 59.57 | 57.51 | 58.99 | +1.53% | 1,260 | 7,419,148 |
| 2024-04-19 | 58.57 | 58.99 | 57.83 | 58.1 | -1.54% | 1,388 | 8,102,803 |
| 2024-04-18 | 59.2 | 59.65 | 58.33 | 59.01 | -0.3% | 2,283 | 13,489,678 |
| 2024-04-17 | 57 | 59.27 | 57 | 59.19 | +5.26% | 3,011 | 17,707,389 |
| 2024-04-16 | 58.59 | 58.59 | 56.18 | 56.23 | -4.58% | 2,680 | 15,322,486 |
| 2024-04-15 | 60.1 | 60.79 | 58.06 | 58.93 | -1.95% | 3,426 | 20,187,601 |
| 2024-04-12 | 61.48 | 61.48 | 60.05 | 60.1 | -1.44% | 2,148 | 13,062,799 |
| 2024-04-11 | 61.49 | 61.98 | 60.3 | 60.98 | -1.52% | 2,707 | 16,597,133 |
| 2024-04-10 | 64.51 | 64.51 | 61.32 | 61.92 | -4% | 6,145 | 38,207,042 |
| 2024-04-09 | 64.49 | 64.78 | 63.93 | 64.5 | +0.89% | 990 | 6,367,454 |
| 2024-04-08 | 66.66 | 66.66 | 63.79 | 63.93 | -4.1% | 2,839 | 18,398,167 |
| 2024-04-03 | 66.39 | 68.11 | 65.66 | 66.66 | +0.41% | 3,071 | 20,549,474 |
| 2024-04-02 | 67 | 67.34 | 65.88 | 66.39 | -0.98% | 2,453 | 16,302,829 |
| 2024-04-01 | 66.99 | 67.66 | 66.44 | 67.05 | +2.07% | 3,316 | 22,195,909 |
| 2024-03-29 | 64.31 | 65.78 | 63.52 | 65.69 | +2.16% | 2,230 | 14,427,770 |
| 2024-03-28 | 63.3 | 65.54 | 63.05 | 64.3 | +1.56% | 2,013 | 12,949,447 |
| 2024-03-27 | 66.12 | 66.13 | 62 | 63.31 | -3.74% | 2,022 | 13,018,124 |
| 2024-03-26 | 66 | 67.09 | 64.8 | 65.77 | -0.35% | 1,781 | 11,702,038 |
| 2024-03-25 | 67.98 | 68.25 | 65.9 | 66 | -2.96% | 2,211 | 14,852,132 |
| 2024-03-22 | 69.45 | 69.68 | 67.8 | 68.01 | -2.14% | 2,893 | 19,820,757 |
| 2024-03-21 | 71.16 | 71.47 | 68.7 | 69.5 | -2.15% | 4,942 | 34,423,308 |
| 2024-03-20 | 69.9 | 71.15 | 69.19 | 71.03 | +2.35% | 3,533 | 24,888,902 |
| 2024-03-19 | 69.8 | 70.5 | 69.4 | 69.4 | -0.98% | 2,326 | 16,250,280 |
| 2024-03-18 | 68.68 | 70.09 | 68.51 | 70.09 | +2.44% | 3,446 | 23,904,191 |
| 2024-03-15 | 68.15 | 68.58 | 67.2 | 68.42 | +0.4% | 2,523 | 17,124,204 |
| 2024-03-14 | 70 | 70 | 67.71 | 68.15 | -2.82% | 3,860 | 26,517,174 |
| 2024-03-13 | 68.1 | 70.77 | 67.54 | 70.13 | +2.98% | 6,004 | 41,742,442 |
| 2024-03-12 | 66.6 | 68.24 | 66.31 | 68.1 | +2.11% | 3,694 | 24,941,568 |
| 2024-03-11 | 65.47 | 66.86 | 64.89 | 66.69 | +1.86% | 2,942 | 19,381,835 |
| 2024-03-08 | 65 | 65.91 | 64.66 | 65.47 | +0.41% | 2,380 | 15,528,272 |
| 2024-03-07 | 66.5 | 67.44 | 64.88 | 65.2 | -1.93% | 2,490 | 16,510,361 |
| 2024-03-06 | 65.58 | 67.46 | 65.01 | 66.48 | -0.6% | 4,838 | 31,989,997 |
| 2024-03-05 | 67.85 | 68.7 | 66.58 | 66.88 | -3.52% | 5,101 | 34,417,836 |
| 2024-03-04 | 66.58 | 69.38 | 63.88 | 69.32 | +3.96% | 7,704 | 51,388,917 |
| 2024-03-01 | 64.78 | 67.55 | 64.2 | 66.68 | +4.11% | 5,800 | 38,319,108 |
| 2024-02-29 | 61.15 | 64.38 | 61.15 | 64.05 | +4.1% | 4,986 | 31,490,152 |
| 2024-02-28 | 69.15 | 70.8 | 61 | 61.53 | -11.02% | 6,910 | 45,577,249 |
| 2024-02-27 | 66.08 | 69.37 | 66 | 69.15 | +2.69% | 2,849 | 19,459,680 |
| 2024-02-26 | 66 | 68.7 | 65.74 | 67.34 | +0.36% | 3,623 | 24,241,968 |
| 2024-02-23 | 65.8 | 67.43 | 65.6 | 67.1 | +1.7% | 2,234 | 14,839,298 |
| 2024-02-22 | 65.5 | 66.2 | 65 | 65.98 | +0.47% | 2,707 | 17,752,494 |
| 2024-02-21 | 62.51 | 66.56 | 62.38 | 65.67 | +4.06% | 5,198 | 33,624,112 |
| 2024-02-20 | 63.5 | 63.5 | 62 | 63.11 | -0.93% | 2,233 | 14,011,049 |
| 2024-02-19 | 61.58 | 64.68 | 61 | 63.7 | +3.56% | 4,911 | 30,989,952 |
| 2024-02-08 | 56.85 | 62.85 | 56 | 61.51 | +9.14% | 6,029 | 36,088,570 |
| 2024-02-07 | 58.52 | 60.25 | 55.5 | 56.36 | -4.28% | 4,389 | 25,645,829 |
| 2024-02-06 | 57.37 | 60.87 | 54.1 | 58.88 | +1.83% | 5,998 | 34,375,625 |
| 2024-02-05 | 61.2 | 61.2 | 56.02 | 57.82 | -6.29% | 4,220 | 24,787,717 |
| 2024-02-02 | 67.2 | 67.2 | 60.05 | 61.7 | -5.66% | 2,744 | 17,218,395 |
| 2024-02-01 | 65.6 | 67.48 | 64.9 | 65.4 | -0.95% | 1,808 | 11,946,230 |
| 2024-01-31 | 67.38 | 69.39 | 66 | 66.03 | -3.46% | 1,901 | 12,801,698 |
| 2024-01-30 | 70 | 70.8 | 68 | 68.4 | -2.73% | 1,878 | 12,999,438 |
| 2024-01-29 | 71.8 | 73.29 | 70.2 | 70.32 | +0.03% | 2,384 | 17,117,181 |
| 2024-01-26 | 72 | 72.55 | 69.78 | 70.3 | -2.73% | 2,219 | 15,836,449 |
| 2024-01-25 | 70.56 | 72.68 | 70 | 72.27 | +3.1% | 2,283 | 16,357,895 |
| 2024-01-24 | 70.1 | 70.29 | 67.21 | 70.1 | +0.69% | 2,151 | 14,806,296 |
| 2024-01-23 | 67.78 | 70.06 | 67.5 | 69.62 | +2.87% | 2,239 | 15,398,350 |
| 2024-01-22 | 71.8 | 71.8 | 67.12 | 67.68 | -5.62% | 3,195 | 22,220,484 |
| 2024-01-19 | 74.11 | 74.31 | 71.71 | 71.71 | -3.24% | 2,453 | 17,791,169 |
| 2024-01-18 | 74.5 | 74.5 | 71.67 | 74.11 | -0.64% | 2,926 | 21,380,612 |
| 2024-01-17 | 76.13 | 76.2 | 74.43 | 74.59 | -2.14% | 2,643 | 19,907,493 |
| 2024-01-16 | 77.82 | 77.99 | 75.19 | 76.22 | -2.27% | 4,360 | 33,191,799 |
| 2024-01-15 | 79.5 | 79.5 | 77.63 | 77.99 | -1.42% | 2,587 | 20,223,794 |
| 2024-01-12 | 79.12 | 82.4 | 78.8 | 79.11 | -0.01% | 4,219 | 34,044,175 |
| 2024-01-11 | 77.65 | 80.4 | 77.17 | 79.12 | +2.09% | 2,949 | 23,289,791 |
| 2024-01-10 | 78.1 | 78.81 | 76.3 | 77.5 | -1.19% | 2,561 | 19,828,930 |
| 2024-01-09 | 79.89 | 80.44 | 77.1 | 78.43 | -1.22% | 4,087 | 32,274,418 |
| 2024-01-08 | 82.05 | 82.69 | 79.4 | 79.4 | -3.22% | 6,402 | 51,522,742 |
| 2024-01-05 | 83 | 84.87 | 81.84 | 82.04 | -1.75% | 6,720 | 55,983,325 |
| 2024-01-04 | 80.2 | 85.87 | 79.98 | 83.5 | +4.11% | 12,850 | 108,211,408 |
| 2024-01-03 | 81.95 | 82.09 | 79.51 | 80.2 | -2.34% | 4,029 | 32,453,020 |
| 2024-01-02 | 82.43 | 83.93 | 81.7 | 82.12 | -0.36% | 4,736 | 39,208,608 |
| 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：