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)
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 | 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 |
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：