股票概览
53.04
-0.11%
-0.06
53.17
开盘价
53.75
最高价
52.86
最低价
26,712
成交量
数据更新至: 2024-05-31
技术指标
53.37
MA5 (5日均线)
54.45
MA10 (10日均线)
55.65
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 | 53.17 | 53.75 | 52.86 | 53.04 | -0.11% | 26,712 | 142,183,125 |
| 2024-05-30 | 53.25 | 54.08 | 52.87 | 53.1 | -0.65% | 29,642 | 158,109,413 |
| 2024-05-29 | 53.13 | 53.75 | 52.9 | 53.45 | +0.6% | 28,795 | 153,531,924 |
| 2024-05-28 | 54 | 54.34 | 53 | 53.13 | -1.85% | 28,093 | 149,831,981 |
| 2024-05-27 | 53.55 | 54.38 | 53.2 | 54.13 | +1.44% | 34,464 | 185,666,558 |
| 2024-05-24 | 54.31 | 54.62 | 53.3 | 53.36 | -1.98% | 55,938 | 300,271,407 |
| 2024-05-23 | 55.96 | 56.16 | 54.38 | 54.44 | -2.8% | 44,895 | 246,552,156 |
| 2024-05-22 | 56.43 | 56.68 | 55.1 | 56.01 | -1.11% | 54,660 | 304,337,794 |
| 2024-05-21 | 56.97 | 57.02 | 56.4 | 56.64 | -0.94% | 33,343 | 188,814,260 |
| 2024-05-20 | 58 | 59.38 | 57.09 | 57.18 | -0.73% | 61,704 | 359,084,739 |
| 2024-05-17 | 56 | 57.67 | 55.78 | 57.6 | +2.99% | 54,177 | 307,639,143 |
| 2024-05-16 | 55.85 | 56.68 | 55.06 | 55.93 | +0.2% | 36,095 | 202,050,063 |
| 2024-05-15 | 56.51 | 56.7 | 55.76 | 55.82 | -1.69% | 27,705 | 155,409,230 |
| 2024-05-14 | 56.5 | 57.3 | 55.8 | 56.78 | +0.85% | 36,389 | 206,231,462 |
| 2024-05-13 | 56.6 | 56.6 | 55.5 | 56.3 | -1.02% | 54,332 | 304,066,333 |
| 2024-05-10 | 57.22 | 58.77 | 56.65 | 56.88 | -0.56% | 42,622 | 244,881,086 |
| 2024-05-09 | 57.06 | 57.51 | 56.56 | 57.2 | +0.47% | 40,497 | 230,554,658 |
| 2024-05-08 | 58 | 58.24 | 56.82 | 56.93 | -2.13% | 30,332 | 173,894,326 |
| 2024-05-07 | 56.98 | 58.45 | 55.9 | 58.17 | +2.09% | 61,326 | 354,376,035 |
| 2024-05-06 | 57.7 | 59.6 | 56.56 | 56.98 | -0.77% | 100,521 | 582,154,476 |
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：