股票概览
56.45
+0.93%
+0.52
56
开盘价
56.62
最高价
55.4
最低价
24,743
成交量
数据更新至: 2024-06-28
技术指标
56.43
MA5 (5日均线)
56.56
MA10 (10日均线)
57.84
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 | 56 | 56.62 | 55.4 | 56.45 | +0.93% | 24,743 | 139,237,097 |
| 2024-06-27 | 56.44 | 56.69 | 55.46 | 55.93 | -1.43% | 21,666 | 120,972,778 |
| 2024-06-26 | 57 | 57.2 | 56.48 | 56.74 | -0.82% | 16,615 | 94,349,524 |
| 2024-06-25 | 55.55 | 58 | 55.55 | 57.21 | +2.53% | 18,004 | 102,974,642 |
| 2024-06-24 | 56 | 56.8 | 55.42 | 55.8 | -0.89% | 21,924 | 122,707,710 |
| 2024-06-21 | 55.75 | 56.99 | 55.75 | 56.3 | +0.25% | 16,710 | 94,658,545 |
| 2024-06-20 | 56.55 | 56.88 | 55.61 | 56.16 | -0.53% | 17,887 | 100,523,187 |
| 2024-06-19 | 57.28 | 57.58 | 56 | 56.46 | -1.38% | 16,759 | 94,582,788 |
| 2024-06-18 | 57.26 | 58.3 | 57 | 57.25 | -0.02% | 9,452 | 54,396,703 |
| 2024-06-17 | 57.3 | 57.69 | 56.52 | 57.26 | -0.45% | 15,197 | 86,918,908 |
| 2024-06-14 | 57.45 | 57.85 | 56.51 | 57.52 | +0.12% | 18,262 | 104,232,875 |
| 2024-06-13 | 58.04 | 58.6 | 57.1 | 57.45 | -1.31% | 16,752 | 96,654,557 |
| 2024-06-12 | 59.22 | 59.39 | 58.2 | 58.21 | -1.47% | 13,848 | 81,094,926 |
| 2024-06-11 | 59.22 | 59.75 | 58.78 | 59.08 | -0.2% | 11,907 | 70,558,301 |
| 2024-06-07 | 59.95 | 60.65 | 59 | 59.2 | -0.52% | 10,755 | 64,213,502 |
| 2024-06-06 | 60.3 | 60.61 | 59.41 | 59.51 | -1.15% | 12,612 | 75,714,471 |
| 2024-06-05 | 61.15 | 61.92 | 60.02 | 60.2 | -1.55% | 17,300 | 105,261,938 |
| 2024-06-04 | 58.88 | 61.45 | 58.4 | 61.15 | +3.86% | 23,355 | 140,358,890 |
| 2024-06-03 | 59.8 | 60 | 58.39 | 58.88 | -1.93% | 23,608 | 139,025,841 |
| 2024-05-31 | 60.68 | 61.1 | 59.91 | 60.04 | -1.2% | 15,698 | 94,856,265 |
| 2024-05-30 | 61.36 | 61.79 | 60.46 | 60.77 | -1.07% | 12,464 | 76,058,470 |
| 2024-05-29 | 61.02 | 61.75 | 60.7 | 61.43 | +0.87% | 18,709 | 114,537,611 |
| 2024-05-28 | 62.38 | 62.71 | 60.87 | 60.9 | -2.68% | 27,177 | 167,501,472 |
| 2024-05-27 | 62.35 | 62.81 | 61.45 | 62.58 | +0.69% | 14,853 | 92,171,000 |
| 2024-05-24 | 61.6 | 62.88 | 61.53 | 62.15 | +0.49% | 15,363 | 95,595,430 |
| 2024-05-23 | 62.74 | 63 | 61.52 | 61.85 | -1.54% | 22,697 | 140,536,864 |
| 2024-05-22 | 63 | 64.05 | 62.8 | 62.82 | -0.85% | 18,443 | 116,622,835 |
| 2024-05-21 | 64.36 | 64.72 | 62.92 | 63.36 | -1.74% | 25,408 | 161,469,643 |
| 2024-05-20 | 64.45 | 66.5 | 64.01 | 64.48 | +0.08% | 33,771 | 218,720,703 |
| 2024-05-17 | 64.06 | 64.95 | 63 | 64.43 | +0.45% | 14,586 | 93,459,397 |
| 2024-05-16 | 64.45 | 65.14 | 63.81 | 64.14 | -0.22% | 18,681 | 120,433,468 |
| 2024-05-15 | 63.6 | 64.64 | 62.9 | 64.28 | +0.69% | 22,816 | 145,859,479 |
| 2024-05-14 | 65 | 65.22 | 63.56 | 63.84 | -2.12% | 23,248 | 149,226,251 |
| 2024-05-13 | 65.2 | 65.65 | 64 | 65.22 | -0.02% | 22,562 | 146,206,856 |
| 2024-05-10 | 65.05 | 65.83 | 64.05 | 65.23 | +0.2% | 30,900 | 200,681,882 |
| 2024-05-09 | 65.43 | 66.88 | 64.77 | 65.1 | -0.46% | 35,333 | 231,758,250 |
| 2024-05-08 | 69.8 | 70.89 | 65.4 | 65.4 | -1.7% | 50,681 | 339,676,974 |
| 2024-05-07 | 65.94 | 67.09 | 65.78 | 66.53 | +0.45% | 18,866 | 125,372,986 |
| 2024-05-06 | 65.38 | 67.97 | 64.3 | 66.23 | +2.79% | 33,920 | 226,040,033 |
| 2024-04-30 | 64.81 | 65.14 | 63.76 | 64.43 | -0.28% | 19,579 | 126,461,263 |
| 2024-04-29 | 63.8 | 64.89 | 62.89 | 64.61 | +1.16% | 29,998 | 191,893,565 |
| 2024-04-26 | 63 | 64.33 | 62.72 | 63.87 | +1% | 29,384 | 186,914,779 |
| 2024-04-25 | 61.22 | 63.48 | 61 | 63.24 | +3.16% | 44,509 | 279,219,362 |
| 2024-04-24 | 62.04 | 62.23 | 60.68 | 61.3 | -1.51% | 27,032 | 165,114,504 |
| 2024-04-23 | 58.55 | 63 | 57.99 | 62.24 | +2.54% | 61,589 | 375,816,616 |
| 2024-04-22 | 60.93 | 64.3 | 60.52 | 60.7 | +0.98% | 64,112 | 399,643,231 |
| 2024-04-19 | 58.52 | 61.18 | 58.11 | 60.11 | +2.58% | 36,758 | 221,284,191 |
| 2024-04-18 | 58.15 | 59.5 | 57.3 | 58.6 | +1.56% | 30,409 | 178,383,694 |
| 2024-04-17 | 56 | 57.78 | 55.61 | 57.7 | +3.95% | 31,788 | 180,932,599 |
| 2024-04-16 | 56.98 | 58.25 | 55.4 | 55.51 | -2.58% | 29,222 | 165,758,295 |
| 2024-04-15 | 55.32 | 57.72 | 54.8 | 56.98 | +3.22% | 33,957 | 192,570,002 |
| 2024-04-12 | 55.01 | 56.08 | 54.81 | 55.2 | +0.07% | 22,487 | 124,806,882 |
| 2024-04-11 | 54.42 | 55.58 | 54.1 | 55.16 | +0.77% | 16,409 | 90,409,675 |
| 2024-04-10 | 54.86 | 55.33 | 54.4 | 54.74 | -0.22% | 18,267 | 100,281,598 |
| 2024-04-09 | 53.7 | 55.1 | 53.56 | 54.86 | +2.18% | 21,767 | 118,741,560 |
| 2024-04-08 | 55.3 | 55.5 | 53.63 | 53.69 | -2.58% | 25,834 | 140,124,692 |
| 2024-04-03 | 55.98 | 55.98 | 54.81 | 55.11 | -1.62% | 22,863 | 126,204,485 |
| 2024-04-02 | 54.5 | 56.2 | 53.79 | 56.02 | +3.15% | 40,151 | 222,669,722 |
| 2024-04-01 | 51.66 | 54.92 | 51.51 | 54.31 | +5.95% | 40,063 | 215,738,774 |
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：