股票概览
56.18
+1.28%
+0.71
55.48
开盘价
57.44
最高价
55.04
最低价
8,408
成交量
数据更新至: 2024-06-28
技术指标
56.24
MA5 (5日均线)
58.37
MA10 (10日均线)
60.96
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 | 55.48 | 57.44 | 55.04 | 56.18 | +1.28% | 8,408 | 47,644,027 |
| 2024-06-27 | 56.8 | 57.2 | 55.44 | 55.47 | -2.85% | 6,016 | 33,709,410 |
| 2024-06-26 | 55.83 | 57.17 | 54.91 | 57.1 | +2.27% | 7,146 | 40,118,345 |
| 2024-06-25 | 56.6 | 56.88 | 55.39 | 55.83 | -1.36% | 5,963 | 33,415,550 |
| 2024-06-24 | 58.4 | 58.55 | 56.52 | 56.6 | -3.46% | 6,549 | 37,481,150 |
| 2024-06-21 | 59 | 59.48 | 58.27 | 58.63 | -0.63% | 4,631 | 27,209,586 |
| 2024-06-20 | 61.11 | 61.11 | 58.89 | 59 | -3.02% | 8,300 | 49,405,791 |
| 2024-06-19 | 61.89 | 62.18 | 60.84 | 60.84 | -1.9% | 6,471 | 39,584,448 |
| 2024-06-18 | 61.5 | 62.47 | 61.5 | 62.02 | +0.05% | 5,440 | 33,770,470 |
| 2024-06-17 | 61.71 | 62.75 | 61.58 | 61.99 | -0.47% | 6,745 | 41,960,941 |
| 2024-06-14 | 62.88 | 62.88 | 61.8 | 62.28 | -0.94% | 6,185 | 38,392,994 |
| 2024-06-13 | 62.9 | 63.44 | 61.83 | 62.87 | -0.05% | 6,283 | 39,311,186 |
| 2024-06-12 | 63.2 | 63.95 | 62.66 | 62.9 | -1.15% | 6,441 | 40,719,275 |
| 2024-06-11 | 61.18 | 63.75 | 60.7 | 63.63 | +2.99% | 11,849 | 74,266,004 |
| 2024-06-07 | 62.87 | 63 | 61.04 | 61.78 | -0.11% | 8,260 | 51,132,317 |
| 2024-06-06 | 64.25 | 64.44 | 61.8 | 61.85 | -3.91% | 15,424 | 96,663,039 |
| 2024-06-05 | 63.58 | 66.33 | 63.56 | 64.37 | +0.63% | 12,545 | 81,823,184 |
| 2024-06-04 | 64.09 | 64.37 | 62.78 | 63.97 | -0.19% | 7,885 | 49,983,611 |
| 2024-06-03 | 66 | 66.45 | 63.56 | 64.09 | -5.44% | 14,785 | 95,400,137 |
| 2024-05-31 | 67 | 68.88 | 66.06 | 67.78 | +2.16% | 19,080 | 128,843,523 |
| 2024-05-30 | 63.75 | 67.48 | 63.5 | 66.35 | +1.16% | 14,196 | 93,467,056 |
| 2024-05-29 | 69 | 69 | 65.4 | 65.59 | -1.28% | 14,352 | 95,958,617 |
| 2024-05-28 | 64.24 | 68.5 | 63.26 | 66.44 | +3.2% | 17,800 | 117,805,202 |
| 2024-05-27 | 66.04 | 66.09 | 62.81 | 64.38 | -2.37% | 15,518 | 99,026,575 |
| 2024-05-24 | 66.26 | 66.65 | 65.34 | 65.94 | -1.29% | 10,520 | 69,265,431 |
| 2024-05-23 | 67.96 | 68.86 | 66.36 | 66.8 | -1.91% | 15,953 | 107,418,553 |
| 2024-05-22 | 68.95 | 69.38 | 67.21 | 68.1 | -1.33% | 14,999 | 101,915,482 |
| 2024-05-21 | 71.9 | 71.9 | 68.88 | 69.02 | -2.79% | 14,654 | 101,981,895 |
| 2024-05-20 | 71.11 | 72.67 | 70.3 | 71 | -0.15% | 18,529 | 132,251,799 |
| 2024-05-17 | 68.67 | 71.11 | 67.52 | 71.11 | +3.33% | 20,113 | 140,122,674 |
| 2024-05-16 | 67.48 | 70.85 | 67.11 | 68.82 | +2.4% | 25,883 | 180,123,785 |
| 2024-05-15 | 67.6 | 69.32 | 66.65 | 67.21 | -0.97% | 11,036 | 75,236,210 |
| 2024-05-14 | 67.36 | 68.07 | 66 | 67.87 | +0.31% | 17,203 | 115,544,189 |
| 2024-05-13 | 69.5 | 69.98 | 66.73 | 67.66 | -3.43% | 20,166 | 136,785,493 |
| 2024-05-10 | 72.85 | 73.31 | 69.71 | 70.06 | -2.69% | 21,785 | 153,965,435 |
| 2024-05-09 | 66.66 | 72.98 | 66.49 | 72 | +7.88% | 35,198 | 248,222,139 |
| 2024-05-08 | 68 | 68.59 | 66.51 | 66.74 | -3.83% | 17,971 | 121,213,921 |
| 2024-05-07 | 65.63 | 70.18 | 65.2 | 69.4 | +5.44% | 29,384 | 201,805,158 |
| 2024-05-06 | 64.98 | 67.57 | 64.98 | 65.82 | +1.94% | 21,061 | 139,408,248 |
| 2024-04-30 | 68.5 | 68.55 | 64.56 | 64.57 | -9.98% | 35,114 | 230,159,412 |
| 2024-04-29 | 70.17 | 72.08 | 70.17 | 71.73 | +2.25% | 13,884 | 99,161,233 |
| 2024-04-26 | 69.76 | 71.18 | 69.76 | 70.15 | +0.4% | 12,209 | 86,023,411 |
| 2024-04-25 | 70.54 | 73.5 | 69.55 | 69.87 | +0.11% | 20,152 | 143,083,292 |
| 2024-04-24 | 68.08 | 70.16 | 67.64 | 69.79 | +2.57% | 15,554 | 107,541,545 |
| 2024-04-23 | 66 | 68.48 | 66 | 68.04 | +1.57% | 15,561 | 105,587,934 |
| 2024-04-22 | 65.89 | 68.1 | 64.81 | 66.99 | +0.89% | 15,066 | 100,888,327 |
| 2024-04-19 | 65.67 | 66.68 | 64.36 | 66.4 | +0.42% | 9,388 | 61,477,540 |
| 2024-04-18 | 65.12 | 68.18 | 64.7 | 66.12 | +0.55% | 11,063 | 73,459,099 |
| 2024-04-17 | 64.5 | 65.76 | 63.9 | 65.76 | +3.06% | 8,289 | 53,840,865 |
| 2024-04-16 | 66.05 | 66.8 | 63.68 | 63.81 | -3.9% | 8,913 | 57,679,815 |
| 2024-04-15 | 67.44 | 68.15 | 65.5 | 66.4 | -0.48% | 9,123 | 60,968,893 |
| 2024-04-12 | 66.47 | 67.36 | 66.4 | 66.72 | -0.06% | 5,104 | 34,103,813 |
| 2024-04-11 | 67.23 | 68.17 | 66.53 | 66.76 | -1.1% | 7,218 | 48,561,790 |
| 2024-04-10 | 69.2 | 69.2 | 67.11 | 67.5 | -1.86% | 6,717 | 45,488,945 |
| 2024-04-09 | 67.38 | 69.45 | 67.01 | 68.78 | +2.66% | 8,993 | 61,523,787 |
| 2024-04-08 | 68.86 | 68.86 | 66.95 | 67 | -2.7% | 8,400 | 56,845,129 |
| 2024-04-03 | 69.66 | 69.9 | 68.63 | 68.86 | -1.57% | 7,380 | 50,943,806 |
| 2024-04-02 | 71.59 | 71.87 | 69.6 | 69.96 | -2.28% | 9,100 | 63,873,731 |
| 2024-04-01 | 70.14 | 71.66 | 70.14 | 71.59 | +1.7% | 7,345 | 52,356,871 |
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：