股票概览
55
+0.04%
+0.02
55
开盘价
56.6
最高价
54.3
最低价
17,207
成交量
数据更新至: 2024-06-28
技术指标
56.08
MA5 (5日均线)
60.12
MA10 (10日均线)
61.44
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 | 56.6 | 54.3 | 55 | +0.04% | 17,207 | 95,692,054 |
| 2024-06-27 | 57.24 | 57.37 | 54.98 | 54.98 | -3.95% | 16,485 | 92,283,765 |
| 2024-06-26 | 54.75 | 57.38 | 53.91 | 57.24 | +4.68% | 20,495 | 114,591,846 |
| 2024-06-25 | 58.64 | 59.17 | 54.34 | 54.68 | -6.53% | 28,111 | 156,962,775 |
| 2024-06-24 | 62.61 | 62.91 | 58.42 | 58.5 | -6.74% | 26,654 | 161,283,604 |
| 2024-06-21 | 63.54 | 63.66 | 61.59 | 62.73 | -3.37% | 29,236 | 183,159,444 |
| 2024-06-20 | 65.98 | 67.97 | 64.74 | 64.92 | +0.79% | 46,526 | 309,570,203 |
| 2024-06-19 | 64.79 | 65.5 | 62.9 | 64.41 | -0.43% | 24,017 | 153,820,365 |
| 2024-06-18 | 64.08 | 65.49 | 63.72 | 64.69 | +0.95% | 22,468 | 145,409,241 |
| 2024-06-17 | 63.4 | 64.46 | 62.9 | 64.08 | +1.31% | 18,508 | 118,251,639 |
| 2024-06-14 | 63.9 | 64.27 | 62.66 | 63.25 | -1.95% | 23,978 | 151,777,763 |
| 2024-06-13 | 63.08 | 65.98 | 62.91 | 64.51 | +2.87% | 28,567 | 184,074,347 |
| 2024-06-12 | 63.31 | 64.39 | 62.48 | 62.71 | -0.93% | 18,460 | 116,644,997 |
| 2024-06-11 | 59.76 | 63.34 | 58.15 | 63.3 | +5.99% | 26,975 | 165,908,839 |
| 2024-06-07 | 60.12 | 62.36 | 59 | 59.72 | +0.25% | 20,164 | 121,880,650 |
| 2024-06-06 | 63.4 | 63.65 | 59.3 | 59.57 | -5.14% | 21,772 | 133,023,332 |
| 2024-06-05 | 62.25 | 64.15 | 61.75 | 62.8 | +0.88% | 15,851 | 100,476,824 |
| 2024-06-04 | 63.95 | 64.73 | 61.18 | 62.25 | -3.31% | 20,984 | 130,191,153 |
| 2024-06-03 | 65.05 | 66.16 | 63.84 | 64.38 | -0.97% | 19,065 | 124,143,539 |
| 2024-05-31 | 64.95 | 65.91 | 64.63 | 65.01 | +0.62% | 16,659 | 108,797,073 |
| 2024-05-30 | 62.95 | 65.28 | 62.8 | 64.61 | +1.81% | 19,762 | 127,211,031 |
| 2024-05-29 | 62.93 | 64.38 | 62.8 | 63.46 | -0.44% | 18,993 | 120,658,846 |
| 2024-05-28 | 62.48 | 65.63 | 62 | 63.74 | +0.92% | 34,340 | 220,669,267 |
| 2024-05-27 | 60.66 | 63.16 | 58.31 | 63.16 | +4.4% | 36,848 | 222,829,702 |
| 2024-05-24 | 63.78 | 63.88 | 60.49 | 60.5 | -5.29% | 28,106 | 172,848,301 |
| 2024-05-23 | 66.15 | 66.56 | 63.7 | 63.88 | -3.62% | 18,959 | 122,657,499 |
| 2024-05-22 | 65.96 | 66.51 | 64.62 | 66.28 | +0.52% | 12,701 | 83,502,850 |
| 2024-05-21 | 66.3 | 66.8 | 65.57 | 65.94 | -0.5% | 12,593 | 83,319,262 |
| 2024-05-20 | 66.89 | 67.48 | 65.2 | 66.27 | +0.18% | 16,910 | 112,057,820 |
| 2024-05-17 | 63.02 | 66.16 | 63.02 | 66.15 | +4.03% | 18,679 | 120,795,324 |
| 2024-05-16 | 65.48 | 65.69 | 63.37 | 63.59 | -1.13% | 16,684 | 107,261,497 |
| 2024-05-15 | 65.1 | 66.06 | 64.15 | 64.32 | -1.2% | 13,436 | 87,425,269 |
| 2024-05-14 | 66.01 | 67.29 | 64.36 | 65.1 | -0.52% | 17,866 | 116,682,287 |
| 2024-05-13 | 70 | 70 | 65 | 65.44 | -7.7% | 27,695 | 185,941,590 |
| 2024-05-10 | 75.89 | 75.89 | 70.7 | 70.9 | -6.04% | 31,803 | 229,708,699 |
| 2024-05-09 | 75.03 | 76.13 | 73.71 | 75.46 | +3.5% | 27,714 | 207,571,310 |
| 2024-05-08 | 75.76 | 76.9 | 72.91 | 72.91 | -1.47% | 35,166 | 263,555,151 |
| 2024-05-07 | 73.8 | 75.69 | 72.95 | 74 | +0.08% | 20,528 | 151,955,655 |
| 2024-05-06 | 71.62 | 75.13 | 71.61 | 73.94 | +4.64% | 29,425 | 217,200,625 |
| 2024-04-30 | 72.3 | 72.8 | 70.6 | 70.66 | -2.27% | 21,488 | 153,993,689 |
| 2024-04-29 | 70.3 | 72.56 | 69.6 | 72.3 | -1.75% | 40,608 | 288,309,896 |
| 2024-04-26 | 70.7 | 73.68 | 70.31 | 73.59 | +3.96% | 19,596 | 142,289,843 |
| 2024-04-25 | 70.55 | 71.98 | 69.25 | 70.79 | +0.06% | 13,113 | 92,896,306 |
| 2024-04-24 | 69.4 | 70.87 | 68.83 | 70.75 | +1.87% | 15,388 | 107,979,628 |
| 2024-04-23 | 69.62 | 70.52 | 68.5 | 69.45 | +0.65% | 11,068 | 76,885,911 |
| 2024-04-22 | 67.69 | 70.08 | 66.26 | 69 | 0% | 15,313 | 104,878,951 |
| 2024-04-19 | 69.18 | 70.99 | 67.88 | 69 | -1.96% | 15,594 | 107,664,678 |
| 2024-04-18 | 71 | 72.53 | 68.08 | 70.38 | +0.03% | 18,453 | 130,505,181 |
| 2024-04-17 | 68 | 71.09 | 67.67 | 70.36 | +5.79% | 18,811 | 131,311,814 |
| 2024-04-16 | 70.86 | 71.2 | 66.01 | 66.51 | -5.7% | 25,999 | 175,794,259 |
| 2024-04-15 | 72.84 | 74.45 | 69 | 70.53 | -3.88% | 20,477 | 146,026,220 |
| 2024-04-12 | 74.44 | 75.33 | 73 | 73.38 | -0.45% | 15,058 | 111,610,377 |
| 2024-04-11 | 74.02 | 75.65 | 73.71 | 73.71 | -1.3% | 13,295 | 99,323,040 |
| 2024-04-10 | 77.18 | 77.3 | 74.01 | 74.68 | -3.24% | 14,252 | 106,781,579 |
| 2024-04-09 | 75.2 | 77.39 | 74.36 | 77.18 | +1.85% | 17,187 | 129,850,638 |
| 2024-04-08 | 78.11 | 78.93 | 75.68 | 75.78 | -2.96% | 17,160 | 131,802,856 |
| 2024-04-03 | 79.19 | 79.56 | 76.7 | 78.09 | -1.39% | 15,319 | 119,640,297 |
| 2024-04-02 | 82.7 | 82.7 | 78.77 | 79.19 | -4.14% | 20,449 | 162,984,139 |
| 2024-04-01 | 81.26 | 83.31 | 80.88 | 82.61 | +2.23% | 17,860 | 146,620,309 |
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：