股票概览
56.67
-3.34%
-1.96
58.11
开盘价
59.17
最高价
56.46
最低价
102,870
成交量
数据更新至: 2024-06-28
技术指标
59.97
MA5 (5日均线)
63.88
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 | 58.11 | 59.17 | 56.46 | 56.67 | -3.34% | 102,870 | 591,889,427 |
| 2024-06-27 | 60.7 | 60.82 | 58.61 | 58.63 | -4.14% | 65,737 | 391,350,012 |
| 2024-06-26 | 60.45 | 61.22 | 59.5 | 61.16 | +1.26% | 47,781 | 289,697,924 |
| 2024-06-25 | 63 | 63.55 | 60.19 | 60.4 | -4.13% | 78,151 | 481,155,063 |
| 2024-06-24 | 63 | 64.62 | 61.69 | 63 | -2.48% | 66,358 | 417,814,517 |
| 2024-06-21 | 66.98 | 66.99 | 64.58 | 64.6 | -3.67% | 65,269 | 426,745,025 |
| 2024-06-20 | 68.41 | 69.16 | 67.06 | 67.06 | -2.7% | 37,323 | 253,564,331 |
| 2024-06-19 | 68.9 | 69.94 | 67.82 | 68.92 | -0.04% | 39,900 | 275,087,595 |
| 2024-06-18 | 69.05 | 69.79 | 68.69 | 68.95 | -0.69% | 35,276 | 243,980,457 |
| 2024-06-17 | 68.5 | 69.48 | 67.3 | 69.43 | +0.3% | 48,064 | 328,920,601 |
| 2024-06-14 | 68.21 | 69.22 | 67.25 | 69.22 | +0.57% | 58,958 | 401,381,430 |
| 2024-06-13 | 70.15 | 70.27 | 68.59 | 68.83 | -1.71% | 41,355 | 286,132,509 |
| 2024-06-12 | 69.9 | 70.5 | 69.53 | 70.03 | +0.04% | 29,126 | 203,940,413 |
| 2024-06-11 | 70.03 | 70.35 | 69.14 | 70 | -0.65% | 35,152 | 245,023,882 |
| 2024-06-07 | 71 | 71.37 | 69.88 | 70.46 | -0.23% | 27,824 | 196,076,884 |
| 2024-06-06 | 71.91 | 72.19 | 70.5 | 70.62 | -1.63% | 43,459 | 308,169,220 |
| 2024-06-05 | 72.11 | 72.7 | 71.78 | 71.79 | -1.22% | 34,461 | 248,706,285 |
| 2024-06-04 | 71.7 | 72.68 | 71.09 | 72.68 | +2.15% | 48,150 | 347,308,418 |
| 2024-06-03 | 72.03 | 72.25 | 70.81 | 71.15 | -1.18% | 43,773 | 312,043,632 |
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：