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)
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 | 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 |
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：