股票概览
55.64
+2.87%
+1.55
55.95
开盘价
56.25
最高价
54.8
最低价
20,292
成交量
数据更新至: 2024-05-31
技术指标
54.77
MA5 (5日均线)
55.18
MA10 (10日均线)
55.21
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 | 55.95 | 56.25 | 54.8 | 55.64 | +2.87% | 20,292 | 113,173,249 |
| 2024-05-30 | 54.25 | 54.85 | 53.58 | 54.09 | -1.48% | 12,145 | 65,630,830 |
| 2024-05-29 | 54.77 | 56.96 | 54.38 | 54.9 | +0.22% | 20,766 | 115,484,131 |
| 2024-05-28 | 54.3 | 55.7 | 53.63 | 54.78 | +0.61% | 16,315 | 89,712,167 |
| 2024-05-27 | 52.92 | 54.7 | 52.7 | 54.45 | +2.95% | 24,481 | 131,833,648 |
| 2024-05-24 | 54.93 | 54.95 | 52 | 52.89 | -3.41% | 35,654 | 188,711,636 |
| 2024-05-23 | 56.71 | 56.71 | 54.7 | 54.76 | -3.3% | 15,509 | 85,576,147 |
| 2024-05-22 | 56.93 | 57.5 | 55.94 | 56.63 | -1.07% | 16,136 | 91,167,509 |
| 2024-05-21 | 56.34 | 58.18 | 55.3 | 57.24 | +1.47% | 24,977 | 142,873,783 |
| 2024-05-20 | 56.11 | 58.3 | 55.55 | 56.41 | +0.16% | 25,369 | 145,089,315 |
| 2024-05-17 | 53.99 | 56.8 | 53.64 | 56.32 | +5.73% | 33,044 | 185,123,599 |
| 2024-05-16 | 54.38 | 54.95 | 52.98 | 53.27 | -2.42% | 16,213 | 87,112,595 |
| 2024-05-15 | 55.51 | 56.02 | 54.31 | 54.59 | -2.43% | 14,635 | 80,397,052 |
| 2024-05-14 | 53.81 | 56.31 | 53.81 | 55.95 | +3.42% | 22,247 | 123,714,734 |
| 2024-05-13 | 54.68 | 55.27 | 53.62 | 54.1 | -2.17% | 20,596 | 111,581,168 |
| 2024-05-10 | 55.88 | 55.98 | 54.91 | 55.3 | -0.14% | 14,137 | 78,387,406 |
| 2024-05-09 | 55.77 | 56.18 | 54.71 | 55.38 | +0.16% | 12,847 | 71,286,227 |
| 2024-05-08 | 55.62 | 55.9 | 54.66 | 55.29 | -0.59% | 19,243 | 106,354,004 |
| 2024-05-07 | 56.88 | 56.88 | 55.02 | 55.62 | -1.77% | 23,674 | 131,551,240 |
| 2024-05-06 | 55.61 | 57.1 | 54.94 | 56.62 | +2.76% | 22,418 | 126,519,944 |
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：