股票概览
54.22
-2.06%
-1.14
55.3
开盘价
56.5
最高价
53.64
最低价
20,725
成交量
数据更新至: 2024-06-28
技术指标
54.92
MA5 (5日均线)
55.95
MA10 (10日均线)
55.94
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 | 55.3 | 56.5 | 53.64 | 54.22 | -2.06% | 20,725 | 114,060,513 |
| 2024-06-27 | 55.45 | 56.32 | 54.54 | 55.36 | -0.79% | 12,768 | 70,572,745 |
| 2024-06-26 | 54.16 | 55.98 | 54.16 | 55.8 | +2.54% | 15,476 | 85,467,609 |
| 2024-06-25 | 54.58 | 55.3 | 54 | 54.42 | -0.69% | 10,828 | 59,148,840 |
| 2024-06-24 | 55.53 | 56.49 | 54.8 | 54.8 | -2.14% | 18,100 | 100,152,111 |
| 2024-06-21 | 57.04 | 57.04 | 55.72 | 56 | -1.39% | 12,410 | 69,684,813 |
| 2024-06-20 | 56.29 | 58.09 | 56.25 | 56.79 | +0.75% | 17,034 | 97,518,759 |
| 2024-06-19 | 57.86 | 58.5 | 56 | 56.37 | -2.32% | 17,059 | 96,876,653 |
| 2024-06-18 | 57.55 | 58.35 | 57.06 | 57.71 | -0.48% | 17,516 | 101,093,878 |
| 2024-06-17 | 56.4 | 58.66 | 56.36 | 57.99 | +1.95% | 20,981 | 121,704,208 |
| 2024-06-14 | 57.9 | 58.33 | 56.36 | 56.88 | -1.76% | 34,295 | 195,901,928 |
| 2024-06-13 | 56 | 58.28 | 55.78 | 57.9 | +4.27% | 42,458 | 245,086,372 |
| 2024-06-12 | 56.11 | 56.42 | 55.46 | 55.53 | -1.68% | 11,483 | 64,055,678 |
| 2024-06-11 | 54.03 | 56.98 | 53.12 | 56.48 | +3.01% | 23,691 | 130,293,700 |
| 2024-06-07 | 56.21 | 56.3 | 54.51 | 54.83 | -1.49% | 14,267 | 78,695,208 |
| 2024-06-06 | 55.65 | 57.2 | 55.28 | 55.66 | +0.2% | 21,016 | 118,049,855 |
| 2024-06-05 | 56.18 | 57.3 | 55.31 | 55.55 | -1.12% | 20,422 | 115,248,325 |
| 2024-06-04 | 54.56 | 56.79 | 54.5 | 56.18 | +2.89% | 18,895 | 105,846,695 |
| 2024-06-03 | 55.6 | 56.39 | 54.31 | 54.6 | -1.87% | 10,790 | 59,642,541 |
| 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 |
| 2024-04-30 | 54.5 | 55.35 | 54.19 | 55.1 | +0.73% | 22,671 | 124,805,106 |
| 2024-04-29 | 53.78 | 54.95 | 53.16 | 54.7 | +2.43% | 23,198 | 125,892,626 |
| 2024-04-26 | 51.02 | 53.75 | 51.02 | 53.4 | +4.38% | 25,256 | 134,208,861 |
| 2024-04-25 | 50.85 | 52.35 | 50.68 | 51.16 | +0.51% | 18,786 | 96,675,210 |
| 2024-04-24 | 49.91 | 50.9 | 48.55 | 50.9 | +2.33% | 22,050 | 110,346,802 |
| 2024-04-23 | 47.07 | 50.3 | 46.45 | 49.74 | +5.58% | 41,115 | 200,383,045 |
| 2024-04-22 | 46.46 | 48.3 | 45.3 | 47.11 | +2.15% | 21,950 | 103,323,806 |
| 2024-04-19 | 47.38 | 47.45 | 45.59 | 46.12 | -2.99% | 25,241 | 116,478,753 |
| 2024-04-18 | 48.08 | 48.7 | 46.91 | 47.54 | -0.48% | 19,565 | 93,596,264 |
| 2024-04-17 | 49.49 | 49.49 | 47.47 | 47.77 | -2.13% | 24,198 | 116,693,262 |
| 2024-04-16 | 50.29 | 50.88 | 48.45 | 48.81 | -3.35% | 21,772 | 107,535,940 |
| 2024-04-15 | 51.6 | 52.2 | 49.73 | 50.5 | -2.49% | 17,927 | 90,892,566 |
| 2024-04-12 | 52.59 | 52.8 | 51.68 | 51.79 | -1.07% | 9,041 | 47,196,753 |
| 2024-04-11 | 52.07 | 53.1 | 51.56 | 52.35 | +0.13% | 12,218 | 64,003,028 |
| 2024-04-10 | 52.48 | 52.96 | 51.5 | 52.28 | -0.93% | 16,936 | 88,482,990 |
| 2024-04-09 | 51.11 | 52.8 | 51.11 | 52.77 | +2.23% | 15,483 | 80,896,353 |
| 2024-04-08 | 51.55 | 52.65 | 51.05 | 51.62 | +0.43% | 14,573 | 75,255,606 |
| 2024-04-03 | 51.63 | 52.14 | 50.51 | 51.4 | -1.04% | 16,387 | 84,237,247 |
| 2024-04-02 | 53.77 | 53.77 | 51.34 | 51.94 | -3.4% | 27,498 | 143,233,016 |
| 2024-04-01 | 54.29 | 54.29 | 53.14 | 53.77 | -0.24% | 12,276 | 65,951,527 |
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：