股票概览
56.87
+0.32%
+0.18
56.98
开盘价
57.15
最高价
55.7
最低价
89,043
成交量
数据更新至: 2024-05-31
技术指标
57.21
MA5 (5日均线)
57.43
MA10 (10日均线)
55.95
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 | 56.98 | 57.15 | 55.7 | 56.87 | +0.32% | 89,043 | 503,918,289 |
| 2024-05-30 | 57.84 | 58.2 | 56.05 | 56.69 | -2.73% | 44,770 | 255,282,560 |
| 2024-05-29 | 57.33 | 59.48 | 56.59 | 58.28 | +1.85% | 35,361 | 206,461,804 |
| 2024-05-28 | 57.2 | 58.1 | 57.06 | 57.22 | +0.39% | 32,363 | 186,381,315 |
| 2024-05-27 | 55.8 | 57.22 | 55.8 | 57 | +2.21% | 58,271 | 329,807,483 |
| 2024-05-24 | 55.51 | 56.4 | 55.37 | 55.77 | -0.05% | 30,796 | 172,132,617 |
| 2024-05-23 | 56.5 | 56.5 | 54.52 | 55.8 | -3.34% | 71,414 | 397,293,374 |
| 2024-05-22 | 58.74 | 59.32 | 57.53 | 57.73 | -1.72% | 31,590 | 183,655,274 |
| 2024-05-21 | 60.07 | 60.49 | 58.54 | 58.74 | -2.46% | 38,744 | 229,188,631 |
| 2024-05-20 | 59.5 | 61 | 58.5 | 60.22 | +4.57% | 68,228 | 407,728,379 |
| 2024-05-17 | 56.54 | 57.66 | 55.57 | 57.59 | +1.86% | 42,735 | 241,906,991 |
| 2024-05-16 | 56.96 | 58.65 | 56.25 | 56.54 | +0.25% | 69,087 | 397,215,637 |
| 2024-05-15 | 56.36 | 57.5 | 55 | 56.4 | +0.41% | 51,754 | 291,419,957 |
| 2024-05-14 | 54.75 | 56.57 | 54.56 | 56.17 | +3.88% | 79,213 | 442,358,800 |
| 2024-05-13 | 53.06 | 54.45 | 52.12 | 54.07 | +0.52% | 56,679 | 302,458,002 |
| 2024-05-10 | 53.22 | 54.16 | 53.01 | 53.79 | +1.89% | 51,412 | 276,005,466 |
| 2024-05-09 | 51.56 | 53.3 | 51.56 | 52.79 | +1.03% | 43,910 | 231,607,272 |
| 2024-05-08 | 52.79 | 52.95 | 51.55 | 52.25 | -0.27% | 39,413 | 206,160,381 |
| 2024-05-07 | 53.01 | 53.5 | 52.33 | 52.39 | -0.42% | 36,700 | 194,159,901 |
| 2024-05-06 | 53 | 53.4 | 51.7 | 52.61 | -1.7% | 77,359 | 404,239,147 |
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：