股票概览
53.07
-2.14%
-1.16
54.55
开盘价
55.37
最高价
52.99
最低价
116,781
成交量
数据更新至: 2024-06-28
技术指标
52.67
MA5 (5日均线)
53.75
MA10 (10日均线)
58.19
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 | 54.55 | 55.37 | 52.99 | 53.07 | -2.14% | 116,781 | 631,971,262 |
| 2024-06-27 | 55.25 | 56.54 | 54.16 | 54.23 | -4.56% | 161,224 | 893,177,958 |
| 2024-06-26 | 49.2 | 58 | 49.05 | 56.82 | +16.15% | 214,162 | 1,144,497,510 |
| 2024-06-25 | 50.5 | 51.26 | 48.21 | 48.92 | -2.72% | 77,725 | 382,944,191 |
| 2024-06-24 | 52.55 | 52.99 | 50.12 | 50.29 | -4.84% | 63,487 | 326,197,483 |
| 2024-06-21 | 53.18 | 53.47 | 52.36 | 52.85 | -0.64% | 40,096 | 212,029,082 |
| 2024-06-20 | 55.7 | 55.9 | 53.15 | 53.19 | -4.47% | 75,741 | 409,813,800 |
| 2024-06-19 | 56.15 | 57.15 | 55.68 | 55.68 | -1.5% | 57,680 | 325,052,033 |
| 2024-06-18 | 56.2 | 57.98 | 56.02 | 56.53 | +1.02% | 76,701 | 437,123,081 |
| 2024-06-17 | 55.18 | 56.45 | 55.07 | 55.96 | -0.73% | 55,847 | 312,223,869 |
| 2024-06-14 | 56.7 | 57.14 | 55.76 | 56.37 | +1.92% | 78,063 | 440,161,478 |
| 2024-06-13 | 55.34 | 55.97 | 55.08 | 55.31 | -0.52% | 55,853 | 310,021,802 |
| 2024-06-12 | 54.25 | 56.3 | 54.25 | 55.6 | +1.89% | 74,520 | 414,065,369 |
| 2024-06-11 | 52.42 | 54.85 | 51.57 | 54.57 | +3.35% | 81,953 | 438,297,736 |
| 2024-06-07 | 53.49 | 54.1 | 51.85 | 52.8 | -0.4% | 72,597 | 384,269,713 |
| 2024-06-06 | 54.58 | 55.03 | 52.88 | 53.01 | -2.86% | 83,705 | 449,750,428 |
| 2024-06-05 | 58.78 | 58.78 | 54.1 | 54.57 | -33.63% | 107,325 | 601,522,269 |
| 2024-06-04 | 81.67 | 82.22 | 80.67 | 82.22 | +0.67% | 40,625 | 331,656,213 |
| 2024-06-03 | 80.25 | 82.28 | 79.8 | 81.67 | +1.9% | 52,017 | 423,356,082 |
| 2024-05-31 | 79.8 | 81.15 | 79.74 | 80.15 | +1.2% | 41,922 | 337,457,870 |
| 2024-05-30 | 78.68 | 79.82 | 77.68 | 79.2 | +0.09% | 31,794 | 251,160,960 |
| 2024-05-29 | 79.2 | 80.19 | 78.72 | 79.13 | +0.05% | 31,740 | 251,881,747 |
| 2024-05-28 | 80.9 | 81.25 | 79.08 | 79.09 | -2.81% | 38,118 | 305,429,743 |
| 2024-05-27 | 79.99 | 81.39 | 78.6 | 81.38 | +1.98% | 46,201 | 369,463,636 |
| 2024-05-24 | 80.76 | 81.62 | 79.78 | 79.8 | -1.35% | 43,968 | 354,258,411 |
| 2024-05-23 | 84.29 | 84.45 | 80.71 | 80.89 | -3.59% | 66,827 | 547,884,397 |
| 2024-05-22 | 84.73 | 84.73 | 82.8 | 83.9 | -0.71% | 44,383 | 370,832,172 |
| 2024-05-21 | 84 | 85.68 | 83.5 | 84.5 | +0.62% | 57,060 | 483,931,878 |
| 2024-05-20 | 83.1 | 84.48 | 82.51 | 83.98 | -0.01% | 52,897 | 442,706,614 |
| 2024-05-17 | 82.8 | 83.99 | 80.85 | 83.99 | +0.77% | 66,252 | 547,044,818 |
| 2024-05-16 | 83.5 | 84.25 | 82.8 | 83.35 | +0.36% | 59,102 | 493,436,418 |
| 2024-05-15 | 85.99 | 86.2 | 83 | 83.05 | -5.33% | 101,900 | 857,586,321 |
| 2024-05-14 | 90.71 | 91.6 | 86.5 | 87.73 | -2.33% | 110,856 | 981,248,574 |
| 2024-05-13 | 86.04 | 91.24 | 85.73 | 89.82 | +5.18% | 131,366 | 1,169,776,544 |
| 2024-05-10 | 86.16 | 87.86 | 85 | 85.4 | -1.28% | 54,741 | 470,418,202 |
| 2024-05-09 | 85.6 | 86.9 | 85.25 | 86.51 | +0.51% | 67,040 | 578,045,933 |
| 2024-05-08 | 88.5 | 88.5 | 85.67 | 86.07 | -3.72% | 89,685 | 777,310,430 |
| 2024-05-07 | 92.14 | 94.05 | 89.13 | 89.4 | -2.8% | 110,634 | 1,011,958,828 |
| 2024-05-06 | 93.68 | 94.8 | 91.53 | 91.98 | -0.02% | 92,457 | 859,829,574 |
| 2024-04-30 | 92.6 | 94.46 | 91.16 | 92 | -1.1% | 93,650 | 866,755,425 |
| 2024-04-29 | 95.84 | 96.99 | 93 | 93.02 | +2.21% | 152,165 | 1,444,615,491 |
| 2024-04-26 | 86.98 | 91.98 | 86.18 | 91.01 | +5.76% | 121,880 | 1,081,132,072 |
| 2024-04-25 | 85.95 | 89.19 | 85.6 | 86.05 | -1.84% | 93,849 | 821,751,751 |
| 2024-04-24 | 87.2 | 88 | 84.63 | 87.66 | +1.4% | 108,354 | 939,071,483 |
| 2024-04-23 | 83.5 | 86.98 | 83.5 | 86.45 | +4.55% | 119,451 | 1,020,861,156 |
| 2024-04-22 | 80.96 | 83.81 | 78.88 | 82.69 | -1.43% | 64,468 | 528,566,495 |
| 2024-04-19 | 82.97 | 85.15 | 82.58 | 83.89 | +2.17% | 106,682 | 896,173,637 |
| 2024-04-18 | 82.1 | 83.99 | 80.66 | 82.11 | -1.52% | 85,030 | 699,656,725 |
| 2024-04-17 | 79.95 | 83.7 | 79.95 | 83.38 | +6.16% | 110,758 | 911,910,927 |
| 2024-04-16 | 82.66 | 83.8 | 78.5 | 78.54 | -5.92% | 92,746 | 740,837,521 |
| 2024-04-15 | 85.37 | 86.8 | 81.68 | 83.48 | -3.04% | 95,724 | 805,649,513 |
| 2024-04-12 | 85.52 | 87.29 | 85.48 | 86.1 | +0.68% | 78,207 | 677,044,206 |
| 2024-04-11 | 84.03 | 87.43 | 83.82 | 85.52 | +1.52% | 99,798 | 860,491,248 |
| 2024-04-10 | 86.5 | 87.35 | 84.06 | 84.24 | -3.41% | 74,059 | 632,644,471 |
| 2024-04-09 | 88.5 | 88.5 | 85.73 | 87.21 | -1.49% | 69,626 | 604,608,207 |
| 2024-04-08 | 87.87 | 89.39 | 87.55 | 88.53 | +0.19% | 72,480 | 642,453,322 |
| 2024-04-03 | 94.08 | 94.44 | 88.32 | 88.36 | -6.6% | 127,626 | 1,147,493,728 |
| 2024-04-02 | 96.5 | 97.3 | 93.04 | 94.6 | -2.75% | 87,534 | 830,016,213 |
| 2024-04-01 | 94 | 98.6 | 93.99 | 97.28 | +3.89% | 110,477 | 1,065,388,446 |
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：