股票概览
54.75
+0.31%
+0.17
54.7
开盘价
55.4
最高价
54.63
最低价
26,317
成交量
数据更新至: 2024-05-31
技术指标
54.61
MA5 (5日均线)
54.83
MA10 (10日均线)
54.59
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 54.7 | 55.4 | 54.63 | 54.75 | +0.31% | 26,317 | 144,769,349 |
| 2024-05-30 | 54.18 | 54.93 | 53.72 | 54.58 | +0.09% | 15,904 | 86,512,144 |
| 2024-05-29 | 54.68 | 55.15 | 54.4 | 54.53 | -0.13% | 20,376 | 111,391,700 |
| 2024-05-28 | 54.05 | 54.83 | 53.61 | 54.6 | +0.05% | 23,050 | 125,485,207 |
| 2024-05-27 | 53.94 | 54.6 | 52.71 | 54.57 | +1.47% | 26,836 | 143,526,212 |
| 2024-05-24 | 54.7 | 55.3 | 53.4 | 53.78 | -2.32% | 31,740 | 172,057,931 |
| 2024-05-23 | 56.4 | 56.45 | 55.01 | 55.06 | -1.82% | 33,646 | 186,311,894 |
| 2024-05-22 | 55.07 | 56.42 | 54.68 | 56.08 | +1.83% | 33,922 | 188,844,209 |
| 2024-05-21 | 55.6 | 55.6 | 54.66 | 55.07 | -0.4% | 22,466 | 123,757,636 |
| 2024-05-20 | 54.3 | 56.08 | 53.81 | 55.29 | +1.82% | 38,355 | 211,943,786 |
| 2024-05-17 | 52.8 | 54.38 | 52.51 | 54.3 | +2.8% | 42,716 | 230,044,196 |
| 2024-05-16 | 53 | 53.97 | 52.4 | 52.82 | +0.49% | 37,070 | 196,932,822 |
| 2024-05-15 | 53.77 | 53.81 | 52.56 | 52.56 | -2.65% | 29,039 | 154,162,646 |
| 2024-05-14 | 54.09 | 54.47 | 53.18 | 53.99 | -0.17% | 46,907 | 252,636,062 |
| 2024-05-13 | 53.51 | 54.25 | 52.35 | 54.08 | +0.52% | 47,643 | 254,597,499 |
| 2024-05-10 | 55.47 | 55.67 | 53.42 | 53.8 | -2.41% | 47,433 | 256,315,645 |
| 2024-05-09 | 54.69 | 55.86 | 54.5 | 55.13 | +1.12% | 42,140 | 232,954,325 |
| 2024-05-08 | 55.91 | 56 | 54.51 | 54.52 | -3.81% | 53,680 | 295,093,356 |
| 2024-05-07 | 55.76 | 57.76 | 55.73 | 56.68 | +1.94% | 68,694 | 391,096,767 |
| 2024-05-06 | 56.49 | 56.7 | 55.35 | 55.6 | +1.57% | 54,312 | 304,208,742 |
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：