股票概览
63.83
+2.19%
+1.37
62.46
开盘价
65
最高价
61.46
最低价
14,163
成交量
数据更新至: 2024-05-20
技术指标
63.87
MA5 (5日均线)
65.02
MA10 (10日均线)
63.40
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 | 62.46 | 65 | 61.46 | 63.83 | +2.19% | 14,163 | 90,276,304 |
| 2024-05-17 | 62.9 | 63.17 | 61.16 | 62.46 | -0.4% | 12,021 | 74,851,724 |
| 2024-05-16 | 63.74 | 64.8 | 62.5 | 62.71 | -1.26% | 14,707 | 93,560,228 |
| 2024-05-15 | 65.7 | 66.14 | 63.5 | 63.51 | -5% | 21,430 | 137,858,571 |
| 2024-05-14 | 70.3 | 71.9 | 66.5 | 66.85 | -1.53% | 25,853 | 176,284,859 |
| 2024-05-13 | 63.78 | 69.56 | 63 | 67.89 | +6.14% | 33,927 | 226,610,038 |
| 2024-05-10 | 66 | 67.4 | 63.8 | 63.96 | -3.05% | 15,160 | 98,447,393 |
| 2024-05-09 | 65.4 | 66.85 | 65.2 | 65.97 | +1.18% | 14,661 | 96,690,463 |
| 2024-05-08 | 67.23 | 67.89 | 64.83 | 65.2 | -3.88% | 20,408 | 134,791,117 |
| 2024-05-07 | 69.8 | 71.9 | 67.5 | 67.83 | -0.04% | 25,888 | 181,371,956 |
| 2024-05-06 | 68 | 69.2 | 67.68 | 67.86 | +2.31% | 18,066 | 123,619,422 |
| 2024-04-30 | 67.2 | 68.49 | 65.2 | 66.33 | -0.7% | 22,960 | 153,403,698 |
| 2024-04-29 | 65.56 | 68.68 | 65.56 | 66.8 | +2.94% | 24,216 | 162,628,808 |
| 2024-04-26 | 62.5 | 65.88 | 62.5 | 64.89 | +4.66% | 23,959 | 154,136,387 |
| 2024-04-25 | 59.99 | 63.55 | 59.6 | 62 | +2.55% | 25,463 | 157,931,090 |
| 2024-04-24 | 59 | 61.22 | 57.97 | 60.46 | +5.07% | 20,299 | 121,981,292 |
| 2024-04-23 | 56.6 | 58.58 | 56.6 | 57.54 | +1.86% | 11,240 | 65,048,086 |
| 2024-04-22 | 54.77 | 56.99 | 53.77 | 56.49 | -0.91% | 10,728 | 59,710,739 |
| 2024-04-19 | 58.5 | 58.5 | 56.02 | 57.01 | -2.55% | 10,988 | 62,698,443 |
| 2024-04-18 | 59.8 | 60.47 | 57.89 | 58.5 | -3.1% | 16,399 | 96,883,211 |
| 2024-04-17 | 56.44 | 60.55 | 56.44 | 60.37 | +10.81% | 20,382 | 120,628,856 |
| 2024-04-16 | 61.02 | 61.2 | 54.44 | 54.48 | -12.17% | 23,873 | 135,487,925 |
| 2024-04-15 | 65.75 | 66.89 | 60.81 | 62.03 | -6.58% | 24,639 | 155,642,431 |
| 2024-04-12 | 66.93 | 69.45 | 66.02 | 66.4 | -1.63% | 18,536 | 125,716,770 |
| 2024-04-11 | 63.01 | 69.61 | 63.01 | 67.5 | +5.92% | 29,672 | 199,479,875 |
| 2024-04-10 | 65.91 | 66.38 | 63.1 | 63.73 | -3.28% | 15,118 | 97,307,361 |
| 2024-04-09 | 67.5 | 68.49 | 65.01 | 65.89 | -2.36% | 18,271 | 120,991,979 |
| 2024-04-08 | 70.9 | 70.9 | 67.48 | 67.48 | -5.62% | 19,633 | 134,889,096 |
| 2024-04-03 | 75 | 75 | 70.18 | 71.5 | -5.92% | 24,189 | 175,910,833 |
| 2024-04-02 | 73.7 | 78.49 | 71.48 | 76 | +2.69% | 38,502 | 286,974,006 |
| 2024-04-01 | 72.63 | 74.3 | 72.15 | 74.01 | +1.9% | 23,163 | 170,215,383 |
| 2024-03-29 | 73.93 | 73.93 | 71.29 | 72.63 | -2.38% | 26,594 | 192,909,768 |
| 2024-03-28 | 70.68 | 76.03 | 70.01 | 74.4 | +4.63% | 46,828 | 342,747,873 |
| 2024-03-27 | 75.7 | 75.93 | 70.77 | 71.11 | -5.96% | 31,452 | 229,517,963 |
| 2024-03-26 | 80.88 | 82.53 | 74.74 | 75.62 | -6.86% | 47,389 | 369,256,200 |
| 2024-03-25 | 88.68 | 88.84 | 80.1 | 81.19 | -12.43% | 61,727 | 518,550,590 |
| 2024-03-22 | 88.74 | 99.6 | 87.02 | 92.71 | +3.13% | 89,259 | 820,228,935 |
| 2024-03-21 | 91 | 99.86 | 89.85 | 89.9 | +5.5% | 107,727 | 1,008,163,803 |
| 2024-03-20 | 71.63 | 85.21 | 71.63 | 85.21 | +20% | 73,006 | 581,929,654 |
| 2024-03-19 | 70.8 | 75.99 | 70.77 | 71.01 | -1.36% | 31,366 | 230,384,451 |
| 2024-03-18 | 71 | 72.15 | 69.5 | 71.99 | -1.18% | 31,009 | 219,567,865 |
| 2024-03-15 | 69.97 | 74.5 | 68.09 | 72.85 | +4.18% | 43,607 | 314,433,658 |
| 2024-03-14 | 65 | 72.72 | 64.16 | 69.93 | +7.58% | 59,675 | 412,057,958 |
| 2024-03-13 | 63.8 | 67.99 | 63 | 65 | +3.93% | 34,673 | 226,183,476 |
| 2024-03-12 | 62.47 | 63.9 | 62.13 | 62.54 | +1.3% | 20,922 | 131,838,461 |
| 2024-03-11 | 60.09 | 61.74 | 59.3 | 61.74 | +1.21% | 15,294 | 93,044,310 |
| 2024-03-08 | 60.01 | 61.31 | 59.21 | 61 | +1.38% | 16,679 | 100,950,357 |
| 2024-03-07 | 63.96 | 64.68 | 58.94 | 60.17 | -6.31% | 30,113 | 185,917,866 |
| 2024-03-06 | 64.81 | 66.19 | 63.64 | 64.22 | -0.83% | 23,720 | 154,095,862 |
| 2024-03-05 | 64.08 | 68.66 | 64 | 64.76 | -2.72% | 43,016 | 282,732,773 |
| 2024-03-04 | 67.27 | 68.65 | 63.2 | 66.57 | +0.02% | 53,006 | 347,329,977 |
| 2024-03-01 | 58 | 69.54 | 58 | 66.56 | +14.86% | 67,224 | 437,697,079 |
| 2024-02-29 | 53 | 58.56 | 52.88 | 57.95 | +6.55% | 31,376 | 178,048,874 |
| 2024-02-28 | 60.03 | 62.76 | 53 | 54.39 | -9.11% | 40,785 | 243,092,222 |
| 2024-02-27 | 57.29 | 60 | 55.8 | 59.84 | +4.52% | 31,280 | 181,820,135 |
| 2024-02-26 | 56.02 | 58.6 | 56.01 | 57.25 | +0.46% | 24,847 | 143,333,621 |
| 2024-02-23 | 56 | 57.9 | 54.53 | 56.99 | +3.9% | 26,795 | 150,795,250 |
| 2024-02-22 | 54.51 | 55.9 | 53.53 | 54.85 | +3% | 23,055 | 126,369,596 |
| 2024-02-21 | 51.69 | 56.57 | 50.59 | 53.25 | +1.54% | 29,304 | 158,082,838 |
| 2024-02-20 | 54 | 54.15 | 51.67 | 52.44 | -3.43% | 26,764 | 141,539,683 |
| 2024-02-19 | 49 | 54.3 | 48 | 54.3 | +20% | 35,470 | 184,722,105 |
| 2024-02-08 | 40.01 | 45.77 | 40.01 | 45.25 | +12.65% | 25,813 | 111,186,117 |
| 2024-02-07 | 42.1 | 43.6 | 39.79 | 40.17 | -4.58% | 23,260 | 97,065,984 |
| 2024-02-06 | 39.53 | 43.5 | 37.23 | 42.1 | +4.96% | 25,332 | 102,923,105 |
| 2024-02-05 | 47.81 | 47.89 | 39.95 | 40.11 | -17.5% | 29,656 | 126,560,024 |
| 2024-02-02 | 52.52 | 54.27 | 46.11 | 48.62 | -7.9% | 30,230 | 151,994,096 |
| 2024-02-01 | 53.05 | 56.4 | 51.28 | 52.79 | -0.4% | 18,906 | 101,075,259 |
| 2024-01-31 | 60.76 | 62.77 | 52.9 | 53 | -15.55% | 30,622 | 178,357,774 |
| 2024-01-30 | 60 | 65.3 | 58.51 | 62.76 | +3.38% | 32,794 | 205,746,588 |
| 2024-01-29 | 57.95 | 64.8 | 55.6 | 60.71 | +4.31% | 31,746 | 191,096,161 |
| 2024-01-26 | 59.02 | 60.4 | 58.03 | 58.2 | -1.39% | 12,333 | 73,216,213 |
| 2024-01-25 | 57.05 | 59.87 | 55.81 | 59.02 | +3.63% | 15,246 | 89,029,936 |
| 2024-01-24 | 58.6 | 59.2 | 54.99 | 56.95 | -3.15% | 16,155 | 91,479,362 |
| 2024-01-23 | 55.7 | 59.4 | 55.32 | 58.8 | +5.57% | 16,174 | 93,237,319 |
| 2024-01-22 | 59.46 | 60.06 | 55.19 | 55.7 | -6.37% | 11,574 | 66,591,659 |
| 2024-01-19 | 61.2 | 62 | 59.4 | 59.49 | -3.24% | 11,026 | 66,627,814 |
| 2024-01-18 | 59.56 | 61.73 | 59.02 | 61.48 | +2.95% | 15,005 | 90,552,551 |
| 2024-01-17 | 61.48 | 61.94 | 59.65 | 59.72 | -3.26% | 8,202 | 49,926,790 |
| 2024-01-16 | 61.98 | 61.98 | 59.99 | 61.73 | -0.45% | 12,517 | 76,070,392 |
| 2024-01-15 | 64.29 | 65.2 | 61.23 | 62.01 | -3.96% | 17,279 | 108,565,921 |
| 2024-01-12 | 66.38 | 66.72 | 64.41 | 64.57 | -2.95% | 8,592 | 56,183,488 |
| 2024-01-11 | 63.98 | 67.01 | 63.96 | 66.53 | +3.07% | 11,307 | 74,753,304 |
| 2024-01-10 | 66.2 | 66.33 | 63.78 | 64.55 | -2.2% | 9,013 | 58,504,621 |
| 2024-01-09 | 65.06 | 67.79 | 65.06 | 66 | +2.31% | 14,446 | 95,691,316 |
| 2024-01-08 | 66 | 66.58 | 64.46 | 64.51 | -3.08% | 10,083 | 65,832,996 |
| 2024-01-05 | 69.39 | 69.83 | 66.1 | 66.56 | -3.4% | 12,548 | 85,061,963 |
| 2024-01-04 | 70.1 | 70.72 | 68.8 | 68.9 | -1.61% | 11,160 | 77,755,281 |
| 2024-01-03 | 70.76 | 70.93 | 69.26 | 70.03 | -1.1% | 7,808 | 54,709,488 |
| 2024-01-02 | 72.38 | 72.48 | 69.88 | 70.81 | -1.79% | 14,627 | 103,989,166 |
| 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：