股票概览
50.64
-1.19%
-0.61
51.2
开盘价
51.8
最高价
50.58
最低价
15,105
成交量
数据更新至: 2024-06-28
技术指标
51.58
MA5 (5日均线)
52.77
MA10 (10日均线)
54.55
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 | 51.2 | 51.8 | 50.58 | 50.64 | -1.19% | 15,105 | 77,374,086 |
| 2024-06-27 | 52.8 | 52.92 | 51.1 | 51.25 | -2.94% | 14,954 | 77,286,368 |
| 2024-06-26 | 51.59 | 52.89 | 51.08 | 52.8 | +2.33% | 16,897 | 87,822,786 |
| 2024-06-25 | 51.61 | 52.47 | 51.34 | 51.6 | 0% | 12,479 | 64,723,380 |
| 2024-06-24 | 53.38 | 53.39 | 51.6 | 51.6 | -3.43% | 13,994 | 73,231,522 |
| 2024-06-21 | 52.99 | 54.08 | 52.63 | 53.43 | +0.58% | 9,652 | 51,554,168 |
| 2024-06-20 | 54 | 54.81 | 53.1 | 53.12 | -1.81% | 17,822 | 95,712,595 |
| 2024-06-19 | 54.63 | 55.2 | 54.01 | 54.1 | -0.75% | 11,722 | 63,701,943 |
| 2024-06-18 | 54.99 | 55.79 | 54.24 | 54.51 | -0.33% | 15,779 | 86,632,133 |
| 2024-06-17 | 55.35 | 55.5 | 54.63 | 54.69 | -2.2% | 14,153 | 77,726,397 |
| 2024-06-14 | 55.52 | 55.92 | 54.4 | 55.92 | +0.94% | 15,608 | 85,945,629 |
| 2024-06-13 | 56.2 | 56.44 | 55.13 | 55.4 | -1.49% | 11,769 | 65,400,624 |
| 2024-06-12 | 55.93 | 57.2 | 55.6 | 56.24 | +0.59% | 13,901 | 78,517,151 |
| 2024-06-11 | 55.19 | 56.05 | 54.13 | 55.91 | +1.56% | 14,166 | 77,925,326 |
| 2024-06-07 | 55.55 | 56.17 | 54.6 | 55.05 | -0.6% | 13,353 | 73,700,541 |
| 2024-06-06 | 56.81 | 56.97 | 54.88 | 55.38 | -2.47% | 17,026 | 94,880,675 |
| 2024-06-05 | 57.84 | 58.42 | 56.78 | 56.78 | -1.87% | 13,317 | 76,814,758 |
| 2024-06-04 | 56.8 | 57.93 | 56.53 | 57.86 | +1.85% | 13,140 | 75,288,587 |
| 2024-06-03 | 58.15 | 58.19 | 56.51 | 56.81 | -1.88% | 14,339 | 82,231,267 |
| 2024-05-31 | 57.86 | 58.45 | 57.61 | 57.9 | +0.82% | 13,818 | 80,154,640 |
| 2024-05-30 | 57.8 | 58.05 | 57.01 | 57.43 | -0.61% | 9,722 | 55,813,654 |
| 2024-05-29 | 57.68 | 58.36 | 57.18 | 57.78 | +0.26% | 13,289 | 76,803,944 |
| 2024-05-28 | 59.18 | 59.18 | 57.5 | 57.63 | -2.65% | 16,322 | 94,951,346 |
| 2024-05-27 | 59.5 | 59.5 | 57.8 | 59.2 | +0.39% | 14,990 | 87,586,659 |
| 2024-05-24 | 60.23 | 60.88 | 58.86 | 58.97 | -1.86% | 13,159 | 78,569,792 |
| 2024-05-23 | 61.88 | 62 | 59.85 | 60.09 | -2.23% | 13,573 | 82,121,072 |
| 2024-05-22 | 61.29 | 62.05 | 61.12 | 61.46 | -0.05% | 14,306 | 87,947,263 |
| 2024-05-21 | 62.4 | 62.79 | 61.13 | 61.49 | -2.1% | 16,956 | 104,504,263 |
| 2024-05-20 | 61.53 | 63.38 | 61.42 | 62.81 | +1.9% | 19,434 | 122,122,216 |
| 2024-05-17 | 60.94 | 61.74 | 60.5 | 61.64 | +1.18% | 13,719 | 84,070,662 |
| 2024-05-16 | 61.95 | 62.46 | 60.79 | 60.92 | -1.26% | 15,161 | 93,319,358 |
| 2024-05-15 | 62.6 | 62.94 | 61.44 | 61.7 | -1.91% | 19,686 | 121,998,737 |
| 2024-05-14 | 62.85 | 64.15 | 62.52 | 62.9 | +0.8% | 24,849 | 157,078,308 |
| 2024-05-13 | 63.44 | 63.95 | 62.05 | 62.4 | -2.53% | 24,692 | 155,319,459 |
| 2024-05-10 | 65.12 | 65.42 | 63.4 | 64.02 | -2.65% | 21,339 | 136,553,872 |
| 2024-05-09 | 62.73 | 65.9 | 62.58 | 65.76 | +4.88% | 29,816 | 193,482,751 |
| 2024-05-08 | 64.11 | 64.9 | 62.04 | 62.7 | -5.09% | 31,692 | 199,597,968 |
| 2024-05-07 | 66 | 66.73 | 65.2 | 66.06 | -0.02% | 22,371 | 147,464,002 |
| 2024-05-06 | 63.75 | 66.19 | 63.65 | 66.07 | +5.17% | 32,946 | 214,900,136 |
| 2024-04-30 | 63.3 | 63.69 | 62.25 | 62.82 | -0.29% | 20,944 | 131,959,989 |
| 2024-04-29 | 61 | 63.53 | 60.95 | 63 | +3.62% | 23,848 | 149,810,352 |
| 2024-04-26 | 59.41 | 60.99 | 59.26 | 60.8 | +2.01% | 20,529 | 123,818,464 |
| 2024-04-25 | 59.38 | 61.42 | 59.3 | 59.6 | -0.13% | 22,925 | 138,192,879 |
| 2024-04-24 | 58.8 | 60.19 | 58.63 | 59.68 | +4.72% | 32,335 | 191,601,525 |
| 2024-04-23 | 57.57 | 57.99 | 55.9 | 56.99 | -1.74% | 20,590 | 116,981,391 |
| 2024-04-22 | 55.7 | 58.09 | 55.33 | 58 | +4.04% | 20,443 | 116,656,065 |
| 2024-04-19 | 55.53 | 56.08 | 54.9 | 55.75 | -0.48% | 11,793 | 65,390,172 |
| 2024-04-18 | 56 | 57.29 | 55.15 | 56.02 | -0.21% | 16,372 | 92,142,061 |
| 2024-04-17 | 55.68 | 56.94 | 55.68 | 56.14 | +2% | 16,806 | 94,510,677 |
| 2024-04-16 | 56.14 | 56.75 | 54.89 | 55.04 | -1.89% | 16,139 | 89,900,463 |
| 2024-04-15 | 56.56 | 57.86 | 55.28 | 56.1 | -1.09% | 18,168 | 102,463,048 |
| 2024-04-12 | 57.4 | 57.95 | 56.63 | 56.72 | -1.2% | 9,379 | 53,583,978 |
| 2024-04-11 | 57.66 | 58.4 | 57.21 | 57.41 | -1.1% | 14,261 | 82,322,077 |
| 2024-04-10 | 59.39 | 59.48 | 57.8 | 58.05 | -2.11% | 10,354 | 60,447,422 |
| 2024-04-09 | 57.65 | 59.8 | 57.03 | 59.3 | +2.99% | 18,797 | 110,056,267 |
| 2024-04-08 | 58.89 | 59.55 | 57.53 | 57.58 | -2.95% | 16,855 | 98,315,603 |
| 2024-04-03 | 60.04 | 60.67 | 58.8 | 59.33 | -1.69% | 16,796 | 100,037,529 |
| 2024-04-02 | 62.02 | 62.27 | 59.7 | 60.35 | -3.25% | 28,767 | 174,685,832 |
| 2024-04-01 | 58.42 | 62.42 | 58.42 | 62.38 | +12.36% | 42,729 | 259,256,093 |
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：