股票概览
57.59
+1.57%
+0.89
56.7
开盘价
59.19
最高价
56.51
最低价
114,519
成交量
数据更新至: 2024-05-31
技术指标
56.96
MA5 (5日均线)
58.05
MA10 (10日均线)
59.38
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 56.7 | 59.19 | 56.51 | 57.59 | +1.57% | 114,519 | 666,358,720 |
| 2024-05-30 | 56.3 | 57.59 | 56.01 | 56.7 | 0% | 66,295 | 377,630,848 |
| 2024-05-29 | 56.9 | 57.18 | 55.8 | 56.7 | -0.39% | 59,110 | 333,727,764 |
| 2024-05-28 | 57.05 | 57.65 | 56 | 56.92 | +0.05% | 59,325 | 338,045,727 |
| 2024-05-27 | 56.98 | 57.16 | 55.63 | 56.89 | +0.69% | 71,628 | 404,129,545 |
| 2024-05-24 | 58.12 | 58.12 | 56.5 | 56.5 | -3.1% | 98,660 | 562,569,841 |
| 2024-05-23 | 59.01 | 59.83 | 58.19 | 58.31 | -2.43% | 61,848 | 363,220,842 |
| 2024-05-22 | 60 | 60.7 | 59.03 | 59.76 | +0.81% | 74,901 | 448,534,697 |
| 2024-05-21 | 61.18 | 61.2 | 58.71 | 59.28 | -4.16% | 137,801 | 817,838,529 |
| 2024-05-20 | 61.35 | 62.32 | 60.92 | 61.85 | +1.06% | 85,720 | 529,018,518 |
| 2024-05-17 | 59.31 | 61.5 | 58.84 | 61.2 | +2% | 104,521 | 633,410,120 |
| 2024-05-16 | 59.46 | 60.22 | 58.35 | 60 | +1.08% | 104,832 | 624,740,232 |
| 2024-05-15 | 59.88 | 61.18 | 59.11 | 59.36 | -0.82% | 67,175 | 403,721,691 |
| 2024-05-14 | 59.79 | 61.02 | 59.66 | 59.85 | +1.35% | 87,359 | 526,864,885 |
| 2024-05-13 | 58.11 | 60.35 | 57.24 | 59.05 | +0.39% | 100,165 | 593,151,715 |
| 2024-05-10 | 61.31 | 61.31 | 58.66 | 58.82 | -4.14% | 141,950 | 842,264,421 |
| 2024-05-09 | 60.88 | 61.66 | 60.42 | 61.36 | +0.79% | 73,857 | 451,492,257 |
| 2024-05-08 | 62.94 | 63.15 | 60.66 | 60.88 | -4.46% | 102,149 | 627,705,634 |
| 2024-05-07 | 63.4 | 64.03 | 61.9 | 63.72 | +1.37% | 115,270 | 726,446,011 |
| 2024-05-06 | 64 | 64.99 | 62.66 | 62.86 | -0.08% | 137,005 | 874,234,659 |
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：