股票概览
51.3
0%
0
50.7
开盘价
52.37
最高价
50.7
最低价
141,560
成交量
数据更新至: 2024-06-28
技术指标
51.43
MA5 (5日均线)
52.58
MA10 (10日均线)
53.91
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 | 50.7 | 52.37 | 50.7 | 51.3 | 0% | 141,560 | 731,292,098 |
| 2024-06-27 | 51.88 | 52.06 | 51.18 | 51.3 | -1.14% | 94,758 | 488,331,653 |
| 2024-06-26 | 51.55 | 52.08 | 50.68 | 51.89 | +0.37% | 113,741 | 585,765,971 |
| 2024-06-25 | 51.2 | 52.14 | 50.98 | 51.7 | +1.41% | 120,369 | 622,224,489 |
| 2024-06-24 | 52.15 | 52.15 | 50.85 | 50.98 | -1.43% | 129,096 | 661,342,983 |
| 2024-06-21 | 51.93 | 52.25 | 51.33 | 51.72 | +0.06% | 107,610 | 556,862,653 |
| 2024-06-20 | 53.48 | 53.92 | 51.51 | 51.69 | -3.92% | 208,140 | 1,085,534,656 |
| 2024-06-19 | 55.71 | 56 | 53.76 | 53.8 | -3.34% | 146,348 | 799,932,495 |
| 2024-06-18 | 55.54 | 56.29 | 55.43 | 55.66 | -0.2% | 113,053 | 630,433,610 |
| 2024-06-17 | 55.01 | 56.28 | 54.82 | 55.77 | +0.92% | 160,148 | 891,713,635 |
| 2024-06-14 | 54.5 | 55.82 | 53.61 | 55.26 | +1.86% | 275,350 | 1,512,276,533 |
| 2024-06-13 | 54.14 | 54.68 | 53.39 | 54.25 | +1.31% | 170,130 | 920,234,046 |
| 2024-06-12 | 54.5 | 54.92 | 53.28 | 53.55 | -2.23% | 178,652 | 961,593,870 |
| 2024-06-11 | 53.7 | 55.06 | 53.6 | 54.77 | +0.74% | 115,232 | 626,276,271 |
| 2024-06-07 | 55.32 | 55.83 | 54.21 | 54.37 | -2.09% | 121,905 | 667,511,807 |
| 2024-06-06 | 55.19 | 55.74 | 54.71 | 55.53 | +0.18% | 127,443 | 703,959,550 |
| 2024-06-05 | 55.49 | 56.45 | 55.3 | 55.43 | -0.09% | 105,254 | 586,747,667 |
| 2024-06-04 | 55.89 | 55.98 | 54.69 | 55.48 | -0.72% | 198,808 | 1,095,784,141 |
| 2024-06-03 | 56.79 | 57.65 | 55.44 | 55.88 | -3.56% | 199,637 | 1,122,083,892 |
| 2024-05-31 | 58.2 | 58.78 | 57.91 | 57.94 | -0.4% | 73,040 | 425,656,563 |
| 2024-05-30 | 58.4 | 59.09 | 57.92 | 58.17 | -0.41% | 68,646 | 400,177,204 |
| 2024-05-29 | 58.51 | 59.12 | 58.12 | 58.41 | -0.34% | 65,984 | 385,969,010 |
| 2024-05-28 | 59.71 | 59.81 | 58.5 | 58.61 | -1.84% | 80,983 | 476,470,749 |
| 2024-05-27 | 59.5 | 60.06 | 59.15 | 59.71 | +0.69% | 47,299 | 281,624,881 |
| 2024-05-24 | 59.71 | 60.1 | 58.92 | 59.3 | -1.31% | 75,015 | 446,754,896 |
| 2024-05-23 | 59.55 | 60.25 | 59.51 | 60.09 | +0.2% | 58,057 | 348,094,204 |
| 2024-05-22 | 60 | 60.33 | 59.55 | 59.97 | -0.3% | 87,876 | 526,695,631 |
| 2024-05-21 | 61 | 61.05 | 59.81 | 60.15 | -1.47% | 60,902 | 366,350,847 |
| 2024-05-20 | 61 | 61.87 | 60.8 | 61.05 | +0.21% | 96,738 | 593,171,885 |
| 2024-05-17 | 60.71 | 61.17 | 59.85 | 60.92 | +1.86% | 89,979 | 544,441,714 |
| 2024-05-16 | 60.86 | 61.19 | 59.7 | 59.81 | -1.97% | 100,032 | 602,104,965 |
| 2024-05-15 | 61.39 | 61.77 | 61 | 61.01 | -0.72% | 48,968 | 300,030,632 |
| 2024-05-14 | 61.72 | 62.42 | 61.05 | 61.45 | -0.44% | 71,756 | 441,670,583 |
| 2024-05-13 | 62.22 | 63.47 | 61.59 | 61.72 | -2.34% | 115,593 | 718,761,141 |
| 2024-05-10 | 63.88 | 64.38 | 63 | 63.2 | -0.75% | 70,673 | 448,303,479 |
| 2024-05-09 | 63.77 | 64.05 | 62.91 | 63.68 | -0.14% | 103,729 | 660,125,947 |
| 2024-05-08 | 63.88 | 65.2 | 63.63 | 63.77 | 0% | 154,864 | 996,184,615 |
| 2024-05-07 | 63 | 64.15 | 62.68 | 63.77 | +1.3% | 170,425 | 1,084,383,774 |
| 2024-05-06 | 59.55 | 63.16 | 59.55 | 62.95 | +5.8% | 278,388 | 1,726,291,946 |
| 2024-04-30 | 59.7 | 60.22 | 59.36 | 59.5 | -0.8% | 100,078 | 597,934,112 |
| 2024-04-29 | 59.16 | 60.49 | 58.6 | 59.98 | +1.16% | 155,295 | 927,301,017 |
| 2024-04-26 | 57.14 | 59.4 | 57.1 | 59.29 | +3.24% | 126,773 | 743,927,315 |
| 2024-04-25 | 58.51 | 58.6 | 57.28 | 57.43 | -2.96% | 122,231 | 706,791,152 |
| 2024-04-24 | 59.39 | 60.79 | 59.1 | 59.18 | -1.28% | 117,352 | 698,411,723 |
| 2024-04-23 | 61.04 | 61.31 | 59.18 | 59.95 | -2.17% | 132,337 | 795,246,733 |
| 2024-04-22 | 60.68 | 61.69 | 60.59 | 61.28 | +0.46% | 75,828 | 465,253,759 |
| 2024-04-19 | 61.03 | 61.5 | 60.78 | 61 | -0.42% | 74,165 | 452,885,300 |
| 2024-04-18 | 61.35 | 61.96 | 61.1 | 61.26 | -0.86% | 97,265 | 599,437,639 |
| 2024-04-17 | 60.83 | 61.87 | 60.37 | 61.79 | +1.59% | 109,893 | 673,188,360 |
| 2024-04-16 | 60.1 | 61.88 | 59.95 | 60.82 | +1.03% | 167,338 | 1,025,130,940 |
| 2024-04-15 | 58.65 | 60.28 | 57.72 | 60.2 | +2.68% | 134,854 | 802,753,092 |
| 2024-04-12 | 58.44 | 60.04 | 58.42 | 58.63 | -0.03% | 111,799 | 662,036,300 |
| 2024-04-11 | 57.5 | 59.15 | 57.38 | 58.65 | +1.09% | 96,926 | 566,950,444 |
| 2024-04-10 | 58.11 | 58.66 | 57.47 | 58.02 | -0.45% | 118,087 | 685,074,481 |
| 2024-04-09 | 59.56 | 60 | 58.08 | 58.28 | -2.13% | 166,835 | 977,226,760 |
| 2024-04-08 | 62.4 | 62.4 | 59.38 | 59.55 | -3.14% | 187,288 | 1,133,950,563 |
| 2024-04-03 | 60.69 | 61.99 | 60.65 | 61.48 | +0.62% | 126,424 | 775,724,003 |
| 2024-04-02 | 61.55 | 61.55 | 60.4 | 61.1 | -0.6% | 141,821 | 864,953,599 |
| 2024-04-01 | 62.4 | 62.42 | 61.13 | 61.47 | +0.41% | 125,159 | 771,890,766 |
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：