股票概览
58.2
-0.09%
-0.05
58.29
开盘价
58.87
最高价
57.4
最低价
40,780
成交量
数据更新至: 2024-05-31
技术指标
56.94
MA5 (5日均线)
57.26
MA10 (10日均线)
57.73
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 | 58.29 | 58.87 | 57.4 | 58.2 | -0.09% | 40,780 | 237,327,480 |
| 2024-05-30 | 55.76 | 58.5 | 55.1 | 58.25 | +4.15% | 39,198 | 224,783,160 |
| 2024-05-29 | 55.55 | 56.9 | 55.55 | 55.93 | -0.18% | 21,561 | 121,528,028 |
| 2024-05-28 | 56.26 | 57.47 | 55.7 | 56.03 | -0.44% | 31,099 | 175,786,528 |
| 2024-05-27 | 55.95 | 56.66 | 54.31 | 56.28 | +1.26% | 37,434 | 208,035,784 |
| 2024-05-24 | 56.87 | 57.17 | 55.36 | 55.58 | -2.27% | 25,180 | 141,335,546 |
| 2024-05-23 | 58.39 | 58.8 | 56.78 | 56.87 | -2.6% | 25,789 | 147,461,147 |
| 2024-05-22 | 58.25 | 58.9 | 57.71 | 58.39 | +0.67% | 16,445 | 95,838,915 |
| 2024-05-21 | 58.78 | 59.28 | 57.9 | 58 | -1.79% | 22,239 | 129,677,702 |
| 2024-05-20 | 58.57 | 60.3 | 58.57 | 59.06 | +0.31% | 32,131 | 190,836,967 |
| 2024-05-17 | 56.93 | 59.05 | 56.71 | 58.88 | +2.87% | 26,578 | 154,084,519 |
| 2024-05-16 | 57.87 | 58.32 | 56.75 | 57.24 | -0.97% | 27,733 | 159,961,867 |
| 2024-05-15 | 57.5 | 58.49 | 56.7 | 57.8 | -1.26% | 30,474 | 175,701,440 |
| 2024-05-14 | 59.18 | 60.5 | 58.34 | 58.54 | -0.12% | 30,205 | 178,603,275 |
| 2024-05-13 | 58.35 | 60.5 | 58.19 | 58.61 | -0.63% | 41,306 | 244,965,068 |
| 2024-05-10 | 58.81 | 59.2 | 57.31 | 58.98 | -0.08% | 36,981 | 215,850,909 |
| 2024-05-09 | 56.5 | 59.2 | 56.1 | 59.03 | +5.22% | 41,688 | 241,462,063 |
| 2024-05-08 | 57.47 | 57.96 | 55.9 | 56.1 | -2.71% | 40,769 | 230,696,783 |
| 2024-05-07 | 59 | 59.51 | 57.6 | 57.66 | -2.6% | 39,649 | 231,980,623 |
| 2024-05-06 | 59.58 | 61.81 | 59.01 | 59.2 | +1.77% | 64,633 | 389,756,410 |
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：