股票概览
56.51
-1.88%
-1.08
57.33
开盘价
57.72
最高价
55.33
最低价
70,309
成交量
数据更新至: 2024-06-28
技术指标
57.91
MA5 (5日均线)
59.61
MA10 (10日均线)
59.80
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 | 57.33 | 57.72 | 55.33 | 56.51 | -1.88% | 70,309 | 396,758,297 |
| 2024-06-27 | 60.07 | 60.19 | 57.33 | 57.59 | -4.72% | 50,499 | 295,311,475 |
| 2024-06-26 | 57.6 | 60.98 | 57.57 | 60.44 | +5% | 65,672 | 390,323,828 |
| 2024-06-25 | 57.5 | 58 | 55.28 | 57.56 | +0.16% | 65,623 | 373,205,684 |
| 2024-06-24 | 58.8 | 60.98 | 57.18 | 57.47 | -3.43% | 51,304 | 301,565,134 |
| 2024-06-21 | 59.75 | 60.14 | 58.58 | 59.51 | -0.98% | 41,237 | 245,071,795 |
| 2024-06-20 | 60 | 61.37 | 59.61 | 60.1 | -0.45% | 72,409 | 438,212,104 |
| 2024-06-19 | 63.63 | 63.89 | 59.07 | 60.37 | -4.87% | 108,155 | 655,867,702 |
| 2024-06-18 | 63 | 63.93 | 62.31 | 63.46 | +0.65% | 67,782 | 427,333,427 |
| 2024-06-17 | 58.13 | 64.08 | 57.85 | 63.05 | +6.31% | 135,266 | 835,236,141 |
| 2024-06-14 | 60.2 | 61.09 | 58.51 | 59.31 | -1.66% | 96,781 | 576,442,594 |
| 2024-06-13 | 60.5 | 61.67 | 59.8 | 60.31 | +0.2% | 74,624 | 454,056,739 |
| 2024-06-12 | 61.25 | 62.15 | 59.7 | 60.19 | -2% | 54,526 | 331,222,863 |
| 2024-06-11 | 57.82 | 62.05 | 57.82 | 61.42 | +6.23% | 78,401 | 472,782,424 |
| 2024-06-07 | 58.5 | 60.13 | 56.68 | 57.82 | -0.99% | 50,154 | 291,392,316 |
| 2024-06-06 | 59.3 | 61.65 | 57.8 | 58.4 | -0.82% | 62,221 | 371,045,000 |
| 2024-06-05 | 60.45 | 62.72 | 58.4 | 58.88 | -3.16% | 58,808 | 353,189,153 |
| 2024-06-04 | 60.84 | 60.97 | 59.6 | 60.8 | -0.82% | 30,723 | 185,658,787 |
| 2024-06-03 | 61.8 | 62.78 | 60.4 | 61.3 | -0.23% | 34,520 | 212,554,828 |
| 2024-05-31 | 61.76 | 62.5 | 61 | 61.44 | -0.82% | 26,366 | 162,643,501 |
| 2024-05-30 | 60.1 | 62.77 | 59.34 | 61.95 | +2.19% | 36,927 | 227,530,854 |
| 2024-05-29 | 60.8 | 61.7 | 59.92 | 60.62 | -0.38% | 26,466 | 160,345,101 |
| 2024-05-28 | 60.87 | 63.56 | 60.13 | 60.85 | -0.03% | 47,444 | 293,526,028 |
| 2024-05-27 | 58.44 | 61.1 | 56.18 | 60.87 | +5.55% | 41,927 | 247,342,051 |
| 2024-05-24 | 60.03 | 60.16 | 57.62 | 57.67 | -3.9% | 21,287 | 124,716,699 |
| 2024-05-23 | 61.52 | 61.8 | 59.75 | 60.01 | -2.49% | 24,099 | 145,451,669 |
| 2024-05-22 | 61.88 | 61.88 | 59.63 | 61.54 | +0.24% | 36,506 | 221,732,663 |
| 2024-05-21 | 59.25 | 61.6 | 59.05 | 61.39 | +2.81% | 40,029 | 243,320,984 |
| 2024-05-20 | 59.1 | 60 | 58.07 | 59.71 | +0.91% | 28,218 | 167,486,464 |
| 2024-05-17 | 56.06 | 59.31 | 55.32 | 59.17 | +5.12% | 39,995 | 231,427,399 |
| 2024-05-16 | 57.23 | 57.58 | 55.9 | 56.29 | -1.42% | 21,275 | 120,847,673 |
| 2024-05-15 | 55.84 | 57.99 | 55.21 | 57.1 | +2.06% | 33,269 | 189,337,935 |
| 2024-05-14 | 56.68 | 57.7 | 55.85 | 55.95 | -0.87% | 26,888 | 151,607,698 |
| 2024-05-13 | 58 | 58.48 | 56.13 | 56.44 | -3.36% | 42,629 | 242,600,611 |
| 2024-05-10 | 62.11 | 62.45 | 58.3 | 58.4 | -5.19% | 42,456 | 250,833,167 |
| 2024-05-09 | 59.98 | 61.96 | 59.62 | 61.6 | +2.72% | 33,309 | 202,777,455 |
| 2024-05-08 | 61.35 | 61.38 | 59.8 | 59.97 | -2.25% | 26,970 | 162,655,314 |
| 2024-05-07 | 62.67 | 63.22 | 60.84 | 61.35 | -2.34% | 24,593 | 152,528,186 |
| 2024-05-06 | 63.12 | 63.86 | 61.9 | 62.82 | +0.82% | 26,095 | 163,549,353 |
| 2024-04-30 | 62.16 | 63.22 | 61.8 | 62.31 | -0.46% | 27,449 | 170,964,364 |
| 2024-04-29 | 61.33 | 63.08 | 60.76 | 62.6 | +2.02% | 37,446 | 232,718,818 |
| 2024-04-26 | 60.51 | 61.6 | 59.73 | 61.36 | +2.2% | 38,257 | 232,814,487 |
| 2024-04-25 | 59.83 | 61.2 | 59.3 | 60.04 | -0.65% | 22,667 | 136,392,079 |
| 2024-04-24 | 60.01 | 60.88 | 59.2 | 60.43 | +0.72% | 30,946 | 186,141,973 |
| 2024-04-23 | 55.99 | 60.75 | 55.8 | 60 | +5.65% | 61,807 | 366,172,169 |
| 2024-04-22 | 56.11 | 57.18 | 55.2 | 56.79 | -0.37% | 37,522 | 210,933,908 |
| 2024-04-19 | 58.58 | 58.79 | 56.87 | 57 | -3.39% | 29,138 | 167,822,573 |
| 2024-04-18 | 58.95 | 60.49 | 57.58 | 59 | -0.51% | 28,694 | 169,928,241 |
| 2024-04-17 | 57.2 | 59.48 | 56.36 | 59.3 | +5.33% | 39,558 | 231,252,314 |
| 2024-04-16 | 59.53 | 60.33 | 56 | 56.3 | -6.37% | 42,658 | 246,833,671 |
| 2024-04-15 | 58.62 | 62.38 | 58.62 | 60.13 | +2.58% | 52,711 | 320,464,155 |
| 2024-04-12 | 59.99 | 60.6 | 58.37 | 58.62 | -2.67% | 31,065 | 184,070,556 |
| 2024-04-11 | 59.5 | 61.66 | 59.19 | 60.23 | +0.4% | 37,715 | 228,945,932 |
| 2024-04-10 | 63.08 | 63.18 | 59.5 | 59.99 | -4.84% | 45,441 | 274,499,229 |
| 2024-04-09 | 64 | 64.8 | 62 | 63.04 | -1.41% | 46,852 | 293,895,673 |
| 2024-04-08 | 65.13 | 67.41 | 63.91 | 63.94 | -3.09% | 46,629 | 305,447,430 |
| 2024-04-03 | 67.6 | 68.95 | 65.47 | 65.98 | -2.4% | 52,638 | 350,605,570 |
| 2024-04-02 | 69.81 | 69.87 | 66.7 | 67.6 | -2.85% | 56,559 | 383,095,284 |
| 2024-04-01 | 72.78 | 73.88 | 68.9 | 69.58 | -4.62% | 79,084 | 555,579,358 |
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：