股票概览
51.61
-1.05%
-0.55
52.12
开盘价
53.48
最高价
51.03
最低价
10,700
成交量
数据更新至: 2024-06-28
技术指标
52.17
MA5 (5日均线)
54.31
MA10 (10日均线)
53.72
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 | 52.12 | 53.48 | 51.03 | 51.61 | -1.05% | 10,700 | 56,085,093 |
| 2024-06-27 | 51.96 | 54 | 51.96 | 52.16 | -0.44% | 12,771 | 67,592,944 |
| 2024-06-26 | 51.48 | 52.76 | 51.03 | 52.39 | +1.79% | 8,954 | 46,519,714 |
| 2024-06-25 | 52.89 | 53.64 | 51.27 | 51.47 | -3.25% | 11,563 | 60,259,051 |
| 2024-06-24 | 55.3 | 56.2 | 53.15 | 53.2 | -3.34% | 14,246 | 77,697,816 |
| 2024-06-21 | 54.83 | 56.24 | 54.55 | 55.04 | -1.33% | 9,691 | 53,494,918 |
| 2024-06-20 | 55 | 57.45 | 54.81 | 55.78 | -0.66% | 12,421 | 69,913,712 |
| 2024-06-19 | 57.3 | 57.8 | 56 | 56.15 | -1.92% | 14,898 | 84,538,019 |
| 2024-06-18 | 57.52 | 58.79 | 56.53 | 57.25 | -1.29% | 10,843 | 62,093,433 |
| 2024-06-17 | 55.3 | 58.69 | 55.15 | 58 | +3.83% | 16,492 | 94,401,617 |
| 2024-06-14 | 55.8 | 56.29 | 54.38 | 55.86 | -0.83% | 18,199 | 100,588,072 |
| 2024-06-13 | 54.3 | 56.49 | 54.2 | 56.33 | +3.91% | 21,528 | 119,453,247 |
| 2024-06-12 | 53.84 | 54.89 | 53 | 54.21 | +0.17% | 15,109 | 81,731,860 |
| 2024-06-11 | 50.95 | 54.9 | 50.7 | 54.12 | +5.21% | 23,364 | 123,508,078 |
| 2024-06-07 | 51.46 | 53.6 | 51.18 | 51.44 | -0.98% | 10,376 | 54,325,266 |
| 2024-06-06 | 51.84 | 54.49 | 51.84 | 51.95 | -0.19% | 18,847 | 100,651,539 |
| 2024-06-05 | 51.6 | 53.33 | 51.6 | 52.05 | -0.27% | 8,221 | 43,178,648 |
| 2024-06-04 | 52.2 | 52.54 | 50.89 | 52.19 | -0.19% | 9,307 | 47,999,644 |
| 2024-06-03 | 50.82 | 52.85 | 50.51 | 52.29 | +2.91% | 14,691 | 76,708,762 |
| 2024-05-31 | 50.4 | 51.49 | 50.36 | 50.81 | -0.26% | 5,424 | 27,584,321 |
| 2024-05-30 | 49.47 | 50.96 | 49.27 | 50.94 | +2.56% | 7,655 | 38,688,869 |
| 2024-05-29 | 50.5 | 51.42 | 49.35 | 49.67 | -2.09% | 9,079 | 45,638,468 |
| 2024-05-28 | 49.2 | 52.18 | 48.81 | 50.73 | +3.03% | 21,916 | 111,453,981 |
| 2024-05-27 | 45.08 | 49.49 | 45.08 | 49.24 | +1.13% | 19,954 | 94,730,284 |
| 2024-05-24 | 49.8 | 49.81 | 48.15 | 48.69 | -2.27% | 10,312 | 50,426,062 |
| 2024-05-23 | 50.69 | 50.86 | 49.55 | 49.82 | -1.7% | 6,492 | 32,456,223 |
| 2024-05-22 | 51.68 | 51.83 | 50.2 | 50.68 | -1.25% | 7,051 | 35,705,187 |
| 2024-05-21 | 52.56 | 52.56 | 50.88 | 51.32 | -1.97% | 7,429 | 38,152,280 |
| 2024-05-20 | 51.31 | 52.39 | 51.22 | 52.35 | +1.75% | 8,465 | 43,974,494 |
| 2024-05-17 | 50.59 | 51.5 | 49.9 | 51.45 | +2.18% | 6,175 | 31,314,981 |
| 2024-05-16 | 51.13 | 51.13 | 50 | 50.35 | -0.45% | 6,703 | 33,850,562 |
| 2024-05-15 | 50.91 | 51.17 | 50.15 | 50.58 | -0.82% | 4,441 | 22,538,000 |
| 2024-05-14 | 51.65 | 52.21 | 50.8 | 51 | -0.91% | 6,297 | 32,190,817 |
| 2024-05-13 | 52.49 | 52.57 | 51.08 | 51.47 | -0.87% | 9,568 | 49,557,526 |
| 2024-05-10 | 53.6 | 53.65 | 51.75 | 51.92 | -3.1% | 11,523 | 60,185,392 |
| 2024-05-09 | 53.51 | 54.69 | 53.12 | 53.58 | +0.15% | 12,415 | 66,698,598 |
| 2024-05-08 | 54.3 | 54.65 | 53.02 | 53.5 | -1.44% | 10,756 | 57,808,618 |
| 2024-05-07 | 52.8 | 54.49 | 52.77 | 54.28 | +2.47% | 13,159 | 71,262,216 |
| 2024-05-06 | 52.77 | 53.09 | 51.74 | 52.97 | +2.38% | 12,993 | 68,330,177 |
| 2024-04-30 | 52.44 | 52.6 | 51.21 | 51.74 | -0.48% | 12,900 | 66,978,927 |
| 2024-04-29 | 48.41 | 52.32 | 48.31 | 51.99 | +6.65% | 20,479 | 104,088,582 |
| 2024-04-26 | 46.6 | 48.84 | 46.57 | 48.75 | +3.9% | 14,819 | 71,182,309 |
| 2024-04-25 | 47.03 | 47.85 | 46.62 | 46.92 | -0.23% | 8,246 | 38,920,330 |
| 2024-04-24 | 44.95 | 47.48 | 44.95 | 47.03 | +4.63% | 13,933 | 65,028,649 |
| 2024-04-23 | 44.46 | 45.3 | 44.16 | 44.95 | +1.1% | 7,531 | 33,760,948 |
| 2024-04-22 | 44 | 44.77 | 42.92 | 44.46 | +0.34% | 6,110 | 26,882,265 |
| 2024-04-19 | 44.21 | 44.83 | 43.5 | 44.31 | -0.27% | 8,086 | 35,659,468 |
| 2024-04-18 | 43.98 | 45.18 | 43.48 | 44.43 | +0.82% | 11,160 | 49,685,147 |
| 2024-04-17 | 43 | 44.19 | 42.71 | 44.07 | +4.06% | 10,053 | 43,896,165 |
| 2024-04-16 | 43.98 | 43.98 | 42.25 | 42.35 | -4.42% | 13,199 | 56,927,116 |
| 2024-04-15 | 44.58 | 45.49 | 43.68 | 44.31 | -0.61% | 11,754 | 52,309,068 |
| 2024-04-12 | 44.1 | 45.21 | 43.81 | 44.58 | +1.92% | 13,390 | 59,502,309 |
| 2024-04-11 | 43.72 | 44.7 | 43.37 | 43.74 | -0.61% | 9,655 | 42,520,163 |
| 2024-04-10 | 45.3 | 45.3 | 43.66 | 44.01 | -3.04% | 9,231 | 40,862,824 |
| 2024-04-09 | 44.38 | 45.79 | 44.18 | 45.39 | +2.53% | 14,488 | 65,313,511 |
| 2024-04-08 | 46.75 | 46.75 | 44.22 | 44.27 | -5.67% | 12,404 | 55,994,549 |
| 2024-04-03 | 47.97 | 48.09 | 46.61 | 46.93 | -2.17% | 9,747 | 45,987,141 |
| 2024-04-02 | 48.35 | 48.4 | 47.2 | 47.97 | -0.74% | 6,957 | 33,267,018 |
| 2024-04-01 | 47.2 | 48.36 | 47.19 | 48.33 | +4.5% | 10,852 | 51,825,682 |
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：