股票概览
58.19
-1.86%
-1.1
58.98
开盘价
59.46
最高价
58.11
最低价
14,458
成交量
数据更新至: 2024-06-28
技术指标
59.02
MA5 (5日均线)
59.93
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 | 58.98 | 59.46 | 58.11 | 58.19 | -1.86% | 14,458 | 84,905,966 |
| 2024-06-27 | 59.8 | 59.99 | 58.63 | 59.29 | -1.18% | 19,236 | 114,113,865 |
| 2024-06-26 | 58.83 | 60.23 | 58.8 | 60 | +1.63% | 20,892 | 124,636,398 |
| 2024-06-25 | 58.9 | 59.8 | 58.21 | 59.04 | +0.79% | 18,497 | 109,436,189 |
| 2024-06-24 | 59.46 | 59.65 | 58.47 | 58.58 | -2.2% | 18,092 | 106,712,727 |
| 2024-06-21 | 58.94 | 60.51 | 58.69 | 59.9 | +1.63% | 30,412 | 182,224,577 |
| 2024-06-20 | 60.3 | 60.7 | 58.74 | 58.94 | -2% | 25,906 | 153,880,998 |
| 2024-06-19 | 61.78 | 61.91 | 60.07 | 60.14 | -2.69% | 32,797 | 198,932,372 |
| 2024-06-18 | 62.98 | 63.38 | 61.62 | 61.8 | -2.51% | 48,828 | 303,760,637 |
| 2024-06-17 | 68.06 | 68.06 | 63.15 | 63.39 | -7.5% | 61,254 | 393,765,415 |
| 2024-06-14 | 70.17 | 71 | 67.7 | 68.53 | -2.07% | 49,511 | 341,580,916 |
| 2024-06-13 | 71.15 | 71.35 | 69.62 | 69.98 | -1.55% | 17,657 | 123,779,024 |
| 2024-06-12 | 71.43 | 71.43 | 70.16 | 71.08 | -0.21% | 21,063 | 149,141,827 |
| 2024-06-11 | 71.98 | 72.45 | 71.06 | 71.23 | -2.06% | 15,799 | 113,305,044 |
| 2024-06-07 | 72.52 | 73.49 | 71.8 | 72.73 | +0.8% | 20,330 | 147,981,541 |
| 2024-06-06 | 73.35 | 73.36 | 71.92 | 72.15 | -0.48% | 23,272 | 169,127,282 |
| 2024-06-05 | 74.81 | 74.81 | 72.35 | 72.5 | -3.13% | 26,794 | 195,707,112 |
| 2024-06-04 | 74.06 | 75.08 | 73.88 | 74.84 | +1.01% | 13,730 | 102,356,989 |
| 2024-06-03 | 75.5 | 75.9 | 73.3 | 74.09 | -1.49% | 27,311 | 202,590,926 |
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：