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)
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 | 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 |
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：