股票概览
50.53
-1.88%
-0.97
51.5
开盘价
52.22
最高价
50.52
最低价
38,786
成交量
数据更新至: 2024-06-28
技术指标
51.01
MA5 (5日均线)
51.45
MA10 (10日均线)
52.58
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 | 51.5 | 52.22 | 50.52 | 50.53 | -1.88% | 38,786 | 198,677,748 |
| 2024-06-27 | 52.29 | 53.13 | 51.47 | 51.5 | -2.09% | 19,986 | 104,230,697 |
| 2024-06-26 | 50 | 52.81 | 49.68 | 52.6 | +4.57% | 47,099 | 243,552,919 |
| 2024-06-25 | 50.3 | 50.7 | 49.56 | 50.3 | +0.4% | 32,100 | 160,984,030 |
| 2024-06-24 | 51.88 | 52.28 | 49.96 | 50.1 | -3.95% | 40,588 | 206,288,354 |
| 2024-06-21 | 51.28 | 52.39 | 50.75 | 52.16 | +1.64% | 30,988 | 159,862,002 |
| 2024-06-20 | 51.73 | 52.68 | 51.24 | 51.32 | -1.14% | 36,596 | 190,268,837 |
| 2024-06-19 | 52.73 | 52.94 | 51.8 | 51.91 | -1.22% | 23,943 | 124,974,825 |
| 2024-06-18 | 51.52 | 53.94 | 51.51 | 52.55 | +2% | 40,098 | 212,188,584 |
| 2024-06-17 | 52 | 52 | 51.02 | 51.52 | -1.45% | 32,404 | 166,786,065 |
| 2024-06-14 | 52.76 | 53.08 | 51.58 | 52.28 | -1.08% | 44,199 | 230,964,448 |
| 2024-06-13 | 53.38 | 53.79 | 52.58 | 52.85 | -0.9% | 22,420 | 119,089,988 |
| 2024-06-12 | 53.98 | 54.49 | 53.28 | 53.33 | -1.88% | 25,602 | 137,747,780 |
| 2024-06-11 | 52.7 | 55.08 | 50.69 | 54.35 | +2.49% | 57,504 | 302,249,787 |
| 2024-06-07 | 53.02 | 53.33 | 52.31 | 53.03 | +0.28% | 33,769 | 178,634,906 |
| 2024-06-06 | 53.56 | 55.01 | 52.62 | 52.88 | -3.54% | 47,435 | 252,774,125 |
| 2024-06-05 | 54.51 | 55.8 | 54.3 | 54.82 | +0.04% | 26,822 | 148,241,734 |
| 2024-06-04 | 53.99 | 55.42 | 53.08 | 54.8 | +1.33% | 31,699 | 171,384,156 |
| 2024-06-03 | 54.21 | 54.45 | 53.17 | 54.08 | -1.22% | 29,780 | 160,045,100 |
| 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 |
| 2024-04-30 | 56.87 | 57.2 | 54.26 | 54.74 | -3.18% | 65,809 | 363,958,728 |
| 2024-04-29 | 54.4 | 57.38 | 54.4 | 56.54 | +4.22% | 80,724 | 453,398,250 |
| 2024-04-26 | 53.53 | 54.93 | 52.18 | 54.25 | -1.52% | 87,443 | 471,274,320 |
| 2024-04-25 | 55.52 | 55.97 | 54.82 | 55.09 | -1.63% | 33,846 | 187,418,760 |
| 2024-04-24 | 54.34 | 56.08 | 54.16 | 56 | +2.98% | 45,814 | 253,351,417 |
| 2024-04-23 | 54.18 | 55.52 | 54.18 | 54.38 | -0.04% | 35,846 | 196,449,823 |
| 2024-04-22 | 52.5 | 54.68 | 52.01 | 54.4 | +1.83% | 45,046 | 241,537,419 |
| 2024-04-19 | 54.27 | 54.69 | 53.23 | 53.42 | -2.34% | 44,018 | 236,688,783 |
| 2024-04-18 | 55.5 | 56.17 | 54.09 | 54.7 | -1.81% | 51,152 | 281,794,833 |
| 2024-04-17 | 54.28 | 56.29 | 54.28 | 55.71 | +3.96% | 55,813 | 309,583,462 |
| 2024-04-16 | 55.45 | 56.06 | 53.53 | 53.59 | -4.18% | 66,231 | 360,337,587 |
| 2024-04-15 | 57.52 | 58.2 | 54.88 | 55.93 | -2.93% | 71,099 | 399,690,674 |
| 2024-04-12 | 57.99 | 59.38 | 57.62 | 57.62 | -0.57% | 49,229 | 287,973,330 |
| 2024-04-11 | 56.8 | 58.6 | 56.5 | 57.95 | +1.36% | 54,430 | 315,320,722 |
| 2024-04-10 | 58.88 | 60.55 | 56.99 | 57.17 | -3.43% | 67,591 | 396,629,841 |
| 2024-04-09 | 58 | 59.7 | 57.36 | 59.2 | +3.39% | 67,245 | 394,189,083 |
| 2024-04-08 | 57.7 | 58 | 56.24 | 57.26 | -1.22% | 59,945 | 343,594,874 |
| 2024-04-03 | 60.1 | 60.21 | 57.97 | 57.97 | -3.8% | 74,980 | 439,573,749 |
| 2024-04-02 | 63.2 | 63.2 | 59.88 | 60.26 | -4.7% | 96,752 | 589,324,617 |
| 2024-04-01 | 62.29 | 63.46 | 62.2 | 63.23 | +1.98% | 70,543 | 443,598,696 |
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：