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)
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 | 52.12 | 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 |
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：