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)
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 | 54.55 | 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 |
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：