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)
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 | 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 |
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：