股票概览
55.44
+0.47%
+0.26
54.75
开盘价
56.19
最高价
54.65
最低价
59,893
成交量
数据更新至: 2024-06-28
技术指标
55.21
MA5 (5日均线)
57.48
MA10 (10日均线)
N/A
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 | 54.75 | 56.19 | 54.65 | 55.44 | +0.47% | 59,893 | 332,558,248 |
| 2024-06-27 | 54.53 | 57.58 | 54.38 | 55.18 | +0.36% | 82,628 | 463,267,403 |
| 2024-06-26 | 53 | 55.33 | 52.88 | 54.98 | +2.4% | 87,949 | 476,474,844 |
| 2024-06-25 | 56.75 | 56.94 | 52.99 | 53.69 | -5.39% | 97,995 | 534,055,286 |
| 2024-06-24 | 58.8 | 59.55 | 56.68 | 56.75 | -3.5% | 67,267 | 391,043,537 |
| 2024-06-21 | 57.5 | 59.06 | 56.6 | 58.81 | +0.32% | 62,858 | 365,157,763 |
| 2024-06-20 | 59.6 | 60.8 | 58.5 | 58.62 | -2.27% | 94,434 | 564,244,989 |
| 2024-06-19 | 61.1 | 61.49 | 59.15 | 59.98 | -0.74% | 82,132 | 493,666,327 |
| 2024-06-18 | 60.87 | 61.37 | 59.91 | 60.43 | -0.82% | 79,545 | 482,126,778 |
| 2024-06-17 | 60.4 | 61.6 | 60.3 | 60.93 | +0.26% | 98,434 | 601,062,253 |
| 2024-06-14 | 59.41 | 61.35 | 59.07 | 60.77 | +1.15% | 118,660 | 716,448,772 |
| 2024-06-13 | 60.99 | 61.36 | 60.03 | 60.08 | +0.35% | 109,328 | 664,328,579 |
| 2024-06-12 | 59.91 | 60.47 | 59.51 | 59.87 | -0.4% | 70,499 | 422,645,190 |
| 2024-06-11 | 58 | 60.3 | 57.92 | 60.11 | +4% | 89,646 | 533,588,560 |
| 2024-06-07 | 58.6 | 59.61 | 57.57 | 57.8 | -1.11% | 52,812 | 308,351,539 |
| 2024-06-06 | 60 | 60.64 | 58.31 | 58.45 | -1.48% | 72,483 | 431,221,838 |
| 2024-06-05 | 59.37 | 60.64 | 59.22 | 59.33 | -0.44% | 63,037 | 379,090,376 |
| 2024-06-04 | 59.54 | 60.02 | 58.78 | 59.59 | -1.05% | 64,360 | 381,355,198 |
| 2024-06-03 | 59.17 | 61.13 | 58.99 | 60.22 | +3.44% | 125,662 | 757,938,017 |
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：