股票概览
54.05
-0.64%
-0.35
53.77
开盘价
55.8
最高价
53.72
最低价
38,793
成交量
数据更新至: 2024-06-28
技术指标
54.39
MA5 (5日均线)
55.27
MA10 (10日均线)
58.17
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 | 53.77 | 55.8 | 53.72 | 54.05 | -0.64% | 38,793 | 212,277,989 |
| 2024-06-27 | 56.17 | 56.57 | 54.37 | 54.4 | -3.84% | 41,348 | 228,204,720 |
| 2024-06-26 | 53.52 | 56.74 | 53.03 | 56.57 | +6.37% | 60,398 | 332,898,663 |
| 2024-06-25 | 53.98 | 54.28 | 52.72 | 53.18 | -1.08% | 32,630 | 174,097,321 |
| 2024-06-24 | 54.6 | 54.6 | 53.22 | 53.76 | -1.97% | 32,379 | 174,269,128 |
| 2024-06-21 | 55 | 55.24 | 54.12 | 54.84 | -0.31% | 30,790 | 168,346,052 |
| 2024-06-20 | 55.81 | 56.75 | 54.98 | 55.01 | -1.79% | 37,079 | 206,238,565 |
| 2024-06-19 | 57.22 | 57.24 | 55.76 | 56.01 | -1.62% | 34,920 | 196,178,827 |
| 2024-06-18 | 57.78 | 58.29 | 56.9 | 56.93 | -1.68% | 46,671 | 267,668,409 |
| 2024-06-17 | 57.96 | 58.71 | 57.53 | 57.9 | -1.46% | 49,981 | 289,763,472 |
| 2024-06-14 | 59.34 | 60.37 | 57.02 | 58.76 | -1.01% | 97,292 | 567,806,195 |
| 2024-06-13 | 61.25 | 61.31 | 59.32 | 59.36 | -3.09% | 35,529 | 213,146,237 |
| 2024-06-12 | 61.59 | 62.2 | 61.1 | 61.25 | -0.71% | 26,143 | 160,794,044 |
| 2024-06-11 | 60.19 | 62.33 | 59.77 | 61.69 | +1.97% | 28,820 | 176,887,063 |
| 2024-06-07 | 61.19 | 61.75 | 60 | 60.5 | -1.13% | 28,648 | 173,283,686 |
| 2024-06-06 | 62.91 | 63.22 | 60.93 | 61.19 | -2.39% | 38,566 | 239,160,764 |
| 2024-06-05 | 62.99 | 63.98 | 62.66 | 62.69 | -1.03% | 27,293 | 172,980,441 |
| 2024-06-04 | 62.01 | 63.66 | 61.9 | 63.34 | +1.47% | 37,772 | 237,899,604 |
| 2024-06-03 | 60.09 | 64.44 | 59.13 | 62.42 | +5% | 75,495 | 472,203,156 |
| 2024-05-31 | 60.04 | 60.99 | 59.45 | 59.45 | -0.73% | 42,652 | 255,426,034 |
| 2024-05-30 | 59.5 | 60.35 | 58.98 | 59.89 | +0.08% | 18,248 | 109,179,387 |
| 2024-05-29 | 60.01 | 60.71 | 59.43 | 59.84 | -0.38% | 21,691 | 130,071,551 |
| 2024-05-28 | 61.56 | 61.56 | 60.07 | 60.07 | -2.77% | 28,925 | 175,049,233 |
| 2024-05-27 | 60.71 | 61.86 | 60.28 | 61.78 | +1.83% | 33,021 | 201,679,893 |
| 2024-05-24 | 62.3 | 62.78 | 60.6 | 60.67 | -4.91% | 61,521 | 377,974,528 |
| 2024-05-23 | 64.99 | 65.5 | 63.63 | 63.8 | -2.91% | 32,449 | 208,331,458 |
| 2024-05-22 | 67.9 | 67.94 | 65.63 | 65.71 | -1.48% | 31,685 | 210,000,206 |
| 2024-05-21 | 67.5 | 67.5 | 66.51 | 66.7 | -1.14% | 29,533 | 197,519,413 |
| 2024-05-20 | 64.21 | 67.75 | 63.8 | 67.47 | +5.08% | 68,757 | 458,087,766 |
| 2024-05-17 | 63.6 | 64.67 | 63.33 | 64.21 | +0.47% | 30,110 | 192,815,659 |
| 2024-05-16 | 64.01 | 64.97 | 63.73 | 63.91 | -0.02% | 29,927 | 192,516,726 |
| 2024-05-15 | 65.5 | 65.74 | 63.81 | 63.92 | -3.33% | 39,484 | 254,205,294 |
| 2024-05-14 | 66.15 | 67.15 | 65.55 | 66.12 | -0.23% | 34,249 | 226,630,990 |
| 2024-05-13 | 64.31 | 67.63 | 64.06 | 66.27 | +2.27% | 69,436 | 458,187,840 |
| 2024-05-10 | 66.95 | 66.95 | 64.5 | 64.8 | -2.61% | 46,444 | 302,967,226 |
| 2024-05-09 | 67.67 | 67.89 | 65.99 | 66.54 | -0.67% | 49,686 | 330,747,361 |
| 2024-05-08 | 67.75 | 68.88 | 66.81 | 66.99 | -1.17% | 44,445 | 300,284,453 |
| 2024-05-07 | 66.79 | 68.82 | 66.21 | 67.78 | +1.36% | 91,594 | 618,918,761 |
| 2024-05-06 | 61.4 | 66.87 | 61.4 | 66.87 | +10% | 86,664 | 565,819,864 |
| 2024-04-30 | 60.86 | 61.24 | 60.21 | 60.79 | -0.39% | 31,445 | 190,954,091 |
| 2024-04-29 | 60.08 | 62.39 | 60.02 | 61.03 | +0.98% | 57,766 | 353,287,697 |
| 2024-04-26 | 56.02 | 61 | 55.83 | 60.44 | +7.87% | 95,046 | 563,145,995 |
| 2024-04-25 | 53.75 | 56.53 | 53.72 | 56.03 | +3.32% | 49,046 | 273,002,852 |
| 2024-04-24 | 54.1 | 54.25 | 53.2 | 54.23 | +0.24% | 25,543 | 137,591,044 |
| 2024-04-23 | 52.7 | 54.59 | 52.24 | 54.1 | +2.62% | 46,375 | 247,885,209 |
| 2024-04-22 | 53.15 | 54.24 | 52.41 | 52.72 | -0.72% | 36,626 | 194,782,789 |
| 2024-04-19 | 54.2 | 54.2 | 52.69 | 53.1 | -2.43% | 36,710 | 195,381,262 |
| 2024-04-18 | 54.44 | 55.47 | 53.33 | 54.42 | -0.82% | 39,354 | 214,690,348 |
| 2024-04-17 | 54.13 | 55.26 | 53.78 | 54.87 | +2.2% | 38,070 | 207,662,921 |
| 2024-04-16 | 55.75 | 55.76 | 53.6 | 53.69 | -3.7% | 38,795 | 211,764,571 |
| 2024-04-15 | 55.51 | 56.94 | 55.08 | 55.75 | +0.22% | 34,392 | 192,771,372 |
| 2024-04-12 | 56.78 | 57.38 | 55.5 | 55.63 | -2.03% | 25,222 | 141,669,319 |
| 2024-04-11 | 57.33 | 57.64 | 56.6 | 56.78 | -1.13% | 27,273 | 155,345,810 |
| 2024-04-10 | 59 | 59 | 57.2 | 57.43 | -3.25% | 28,127 | 163,032,157 |
| 2024-04-09 | 58.11 | 59.58 | 57.6 | 59.36 | +2.66% | 29,003 | 170,162,971 |
| 2024-04-08 | 60.01 | 60.09 | 57.82 | 57.82 | -3.79% | 34,112 | 199,038,010 |
| 2024-04-03 | 61.19 | 61.73 | 60.03 | 60.1 | -1.78% | 24,059 | 145,785,143 |
| 2024-04-02 | 62.2 | 62.2 | 61 | 61.19 | -1.88% | 24,084 | 147,893,452 |
| 2024-04-01 | 60.18 | 62.68 | 60.13 | 62.36 | +4.11% | 36,871 | 227,076,208 |
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：