股票概览
53.4
-0.32%
-0.17
53.82
开盘价
54.07
最高价
53.4
最低价
21,970
成交量
数据更新至: 2024-05-31
技术指标
53.88
MA5 (5日均线)
55.59
MA10 (10日均线)
57.56
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 53.82 | 54.07 | 53.4 | 53.4 | -0.32% | 21,970 | 118,128,145 |
| 2024-05-30 | 53.5 | 53.95 | 53.18 | 53.57 | -0.43% | 17,356 | 92,849,534 |
| 2024-05-29 | 53.63 | 54.62 | 53 | 53.8 | -0.13% | 26,385 | 141,949,679 |
| 2024-05-28 | 54.59 | 54.6 | 53.81 | 53.87 | -1.64% | 23,804 | 128,678,660 |
| 2024-05-27 | 55.4 | 55.63 | 53.98 | 54.77 | -0.6% | 24,464 | 133,602,745 |
| 2024-05-24 | 55.8 | 56.19 | 55.01 | 55.1 | -2.06% | 30,616 | 169,796,592 |
| 2024-05-23 | 57.5 | 58.07 | 55.92 | 56.26 | -4.5% | 51,334 | 291,353,843 |
| 2024-05-22 | 60 | 61.06 | 58.55 | 58.91 | +1.59% | 62,263 | 372,221,611 |
| 2024-05-21 | 57.93 | 57.99 | 57 | 57.99 | -0.36% | 25,222 | 144,650,903 |
| 2024-05-20 | 58.42 | 59.63 | 57.85 | 58.2 | -0.15% | 33,962 | 199,360,115 |
| 2024-05-17 | 57.29 | 58.95 | 56.89 | 58.29 | +1.89% | 31,673 | 183,396,276 |
| 2024-05-16 | 57.79 | 58.15 | 57 | 57.21 | -0.66% | 28,254 | 162,018,963 |
| 2024-05-15 | 59.05 | 59.18 | 57.25 | 57.59 | -2.77% | 32,755 | 189,518,939 |
| 2024-05-14 | 58.42 | 59.98 | 58.01 | 59.23 | +1.91% | 34,731 | 205,217,746 |
| 2024-05-13 | 59.37 | 59.37 | 58.02 | 58.12 | -2.99% | 34,012 | 198,954,275 |
| 2024-05-10 | 61.72 | 61.96 | 59.63 | 59.91 | -3.04% | 42,102 | 254,668,302 |
| 2024-05-09 | 60.73 | 62.13 | 60.48 | 61.79 | +2.18% | 39,797 | 244,561,692 |
| 2024-05-08 | 62 | 62.16 | 59.77 | 60.47 | -1.95% | 35,196 | 213,202,295 |
| 2024-05-07 | 61.06 | 61.92 | 60.43 | 61.67 | +1% | 42,637 | 261,141,170 |
| 2024-05-06 | 58.15 | 61.99 | 58 | 61.06 | +6.82% | 73,358 | 444,727,387 |
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：