股票概览
51.38
-1.82%
-0.95
52.3
开盘价
53.4
最高价
50.8
最低价
20,921
成交量
数据更新至: 2024-06-28
技术指标
53.48
MA5 (5日均线)
55.06
MA10 (10日均线)
52.91
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 | 52.3 | 53.4 | 50.8 | 51.38 | -1.82% | 20,921 | 109,358,627 |
| 2024-06-27 | 54.59 | 54.59 | 52.23 | 52.33 | -3.84% | 18,526 | 98,542,745 |
| 2024-06-26 | 52.62 | 54.62 | 51.68 | 54.42 | +2.99% | 20,334 | 108,256,330 |
| 2024-06-25 | 56.85 | 56.85 | 52.2 | 52.84 | -6.4% | 33,636 | 182,135,449 |
| 2024-06-24 | 58.89 | 61.42 | 56.21 | 56.45 | -4.53% | 39,952 | 235,706,578 |
| 2024-06-21 | 58.13 | 61 | 56.88 | 59.13 | -1.05% | 39,712 | 231,839,760 |
| 2024-06-20 | 54.78 | 64.96 | 54.05 | 59.76 | +10.28% | 68,503 | 409,667,659 |
| 2024-06-19 | 55.2 | 55.38 | 53.1 | 54.19 | -1.74% | 18,484 | 100,121,764 |
| 2024-06-18 | 54.96 | 55.66 | 54.12 | 55.15 | +0.35% | 24,404 | 133,858,899 |
| 2024-06-17 | 53 | 55.63 | 52.8 | 54.96 | +3.02% | 32,186 | 175,827,264 |
| 2024-06-14 | 53.51 | 53.6 | 52.38 | 53.35 | -1.73% | 32,752 | 173,389,219 |
| 2024-06-13 | 50.99 | 56.68 | 50.42 | 54.29 | +7.14% | 46,277 | 248,113,351 |
| 2024-06-12 | 50.9 | 51.47 | 50.3 | 50.67 | -0.59% | 16,938 | 86,128,660 |
| 2024-06-11 | 48.47 | 51.04 | 47.52 | 50.97 | +5.09% | 17,589 | 88,081,823 |
| 2024-06-07 | 48.9 | 49.6 | 47.85 | 48.5 | +0.96% | 11,047 | 53,872,947 |
| 2024-06-06 | 50.5 | 51.38 | 47.8 | 48.04 | -4.4% | 17,474 | 86,845,774 |
| 2024-06-05 | 49.5 | 51.61 | 49.49 | 50.25 | +0.2% | 12,449 | 63,372,956 |
| 2024-06-04 | 51.34 | 51.38 | 49.01 | 50.15 | -1.03% | 12,124 | 60,229,983 |
| 2024-06-03 | 51.33 | 51.78 | 50.12 | 50.67 | -0.12% | 15,874 | 81,074,036 |
| 2024-05-31 | 50.12 | 51.28 | 50.1 | 50.73 | +1.1% | 11,668 | 59,299,037 |
| 2024-05-30 | 49.12 | 50.81 | 48.62 | 50.18 | +1.91% | 12,093 | 60,398,781 |
| 2024-05-29 | 49.3 | 50.3 | 49 | 49.24 | -0.63% | 8,052 | 40,050,694 |
| 2024-05-28 | 49.19 | 51.2 | 48.89 | 49.55 | +1.35% | 14,465 | 72,432,550 |
| 2024-05-27 | 47.72 | 48.93 | 46.83 | 48.89 | +2.45% | 7,906 | 37,835,250 |
| 2024-05-24 | 48.64 | 49.35 | 47.62 | 47.72 | -2.67% | 9,038 | 43,695,409 |
| 2024-05-23 | 50.04 | 50.04 | 48.82 | 49.03 | -2.21% | 7,994 | 39,453,947 |
| 2024-05-22 | 49 | 50.18 | 48.61 | 50.14 | +2.41% | 10,513 | 51,895,195 |
| 2024-05-21 | 49.63 | 49.9 | 48.91 | 48.96 | -1.77% | 7,497 | 36,904,973 |
| 2024-05-20 | 49.5 | 50.36 | 49.06 | 49.84 | +0.91% | 8,570 | 42,688,176 |
| 2024-05-17 | 48.51 | 49.47 | 48.03 | 49.39 | +1.81% | 8,354 | 40,716,384 |
| 2024-05-16 | 48.79 | 49.67 | 48.51 | 48.51 | -0.55% | 8,565 | 41,919,923 |
| 2024-05-15 | 48.96 | 49.88 | 48.78 | 48.78 | -1.43% | 7,596 | 37,360,500 |
| 2024-05-14 | 49.49 | 50.5 | 49.21 | 49.49 | +0.45% | 9,418 | 46,810,190 |
| 2024-05-13 | 50.5 | 50.5 | 49.2 | 49.27 | -3.51% | 13,363 | 66,298,852 |
| 2024-05-10 | 52.85 | 52.85 | 50.8 | 51.06 | -2.5% | 14,126 | 72,549,594 |
| 2024-05-09 | 50.01 | 52.47 | 50.01 | 52.37 | +3.48% | 15,313 | 79,496,614 |
| 2024-05-08 | 51.98 | 52.15 | 50.27 | 50.61 | -2.97% | 15,001 | 76,513,331 |
| 2024-05-07 | 52.1 | 52.49 | 51.21 | 52.16 | +0.12% | 10,881 | 56,629,280 |
| 2024-05-06 | 51.68 | 52.96 | 51.56 | 52.1 | +2.08% | 15,038 | 78,667,511 |
| 2024-04-30 | 53 | 53 | 51.01 | 51.04 | -6.79% | 31,369 | 162,702,287 |
| 2024-04-29 | 51.47 | 54.95 | 51.47 | 54.76 | +5.39% | 16,337 | 88,157,808 |
| 2024-04-26 | 50.55 | 52.3 | 50.38 | 51.96 | +2.08% | 14,324 | 73,955,179 |
| 2024-04-25 | 50.03 | 51.58 | 49.73 | 50.9 | +0.47% | 10,892 | 55,356,001 |
| 2024-04-24 | 49.67 | 50.7 | 49.09 | 50.66 | +2.36% | 11,164 | 55,890,729 |
| 2024-04-23 | 49.15 | 49.88 | 48.64 | 49.49 | +1.02% | 10,000 | 49,318,670 |
| 2024-04-22 | 48.01 | 49.85 | 47.02 | 48.99 | +0.25% | 13,191 | 63,989,469 |
| 2024-04-19 | 50.4 | 50.4 | 48.5 | 48.87 | -3.38% | 11,787 | 57,831,216 |
| 2024-04-18 | 50.82 | 51.51 | 49.69 | 50.58 | -0.43% | 13,013 | 66,082,916 |
| 2024-04-17 | 49.11 | 51 | 49.11 | 50.8 | +4.61% | 14,054 | 70,728,137 |
| 2024-04-16 | 51.49 | 51.66 | 48.4 | 48.56 | -5.91% | 13,823 | 68,347,219 |
| 2024-04-15 | 53.1 | 54.38 | 50.9 | 51.61 | -2.77% | 15,124 | 79,791,461 |
| 2024-04-12 | 53.65 | 54.83 | 53 | 53.08 | -1.14% | 8,932 | 47,986,163 |
| 2024-04-11 | 54.31 | 55.61 | 53.56 | 53.69 | -1.56% | 11,745 | 64,148,468 |
| 2024-04-10 | 56 | 56.75 | 54.31 | 54.54 | -3.89% | 8,138 | 44,875,194 |
| 2024-04-09 | 56 | 56.87 | 55.26 | 56.75 | +1.76% | 9,757 | 54,737,702 |
| 2024-04-08 | 58.75 | 58.75 | 55.77 | 55.77 | -4.96% | 13,786 | 78,427,220 |
| 2024-04-03 | 59.3 | 59.97 | 57.8 | 58.68 | -2.09% | 9,740 | 57,132,625 |
| 2024-04-02 | 60.9 | 60.9 | 59.23 | 59.93 | -1.59% | 10,589 | 63,397,037 |
| 2024-04-01 | 60.58 | 61.29 | 60 | 60.9 | +0.51% | 11,828 | 71,599,295 |
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：