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)
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 | 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 |
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：