股票概览
54.65
+0.94%
+0.51
54.59
开盘价
55.55
最高价
54.37
最低价
12,641
成交量
数据更新至: 2024-05-31
技术指标
54.51
MA5 (5日均线)
55.43
MA10 (10日均线)
56.86
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 | 54.59 | 55.55 | 54.37 | 54.65 | +0.94% | 12,641 | 69,398,491 |
| 2024-05-30 | 53.55 | 54.65 | 53.11 | 54.14 | +0.69% | 8,566 | 46,295,552 |
| 2024-05-29 | 54.85 | 54.85 | 53.5 | 53.77 | -1.34% | 14,899 | 80,409,690 |
| 2024-05-28 | 55.06 | 55.46 | 54.28 | 54.5 | -1.77% | 13,006 | 71,242,293 |
| 2024-05-27 | 54.72 | 55.53 | 53.35 | 55.48 | +1.61% | 21,866 | 118,413,816 |
| 2024-05-24 | 55.82 | 55.89 | 54.6 | 54.6 | -2.26% | 12,997 | 71,607,763 |
| 2024-05-23 | 56.7 | 56.85 | 55.67 | 55.86 | -2.09% | 14,228 | 79,704,692 |
| 2024-05-22 | 56.73 | 57.21 | 56.3 | 57.05 | +0.69% | 10,106 | 57,415,214 |
| 2024-05-21 | 58 | 58 | 56.44 | 56.66 | -1.67% | 14,942 | 84,857,009 |
| 2024-05-20 | 57.33 | 58.76 | 57.2 | 57.62 | -0.1% | 17,107 | 99,055,397 |
| 2024-05-17 | 57.25 | 57.85 | 56.65 | 57.68 | +1.16% | 15,133 | 86,574,947 |
| 2024-05-16 | 57.84 | 57.98 | 57 | 57.02 | -1.02% | 12,558 | 72,159,780 |
| 2024-05-15 | 57.7 | 58.14 | 56.88 | 57.61 | -0.41% | 17,526 | 100,662,013 |
| 2024-05-14 | 58 | 58.95 | 57.85 | 57.85 | -0.36% | 13,248 | 77,210,613 |
| 2024-05-13 | 58.01 | 58.8 | 57.13 | 58.06 | -0.31% | 20,028 | 116,429,068 |
| 2024-05-10 | 59.01 | 59.2 | 57.7 | 58.24 | -1.1% | 19,291 | 112,265,760 |
| 2024-05-09 | 58.7 | 59.77 | 58.13 | 58.89 | +0.22% | 17,791 | 105,236,547 |
| 2024-05-08 | 58 | 59.64 | 58 | 58.76 | +1.49% | 33,252 | 195,452,206 |
| 2024-05-07 | 60.9 | 61 | 56.6 | 57.9 | -4.93% | 50,747 | 294,043,716 |
| 2024-05-06 | 60.88 | 62.45 | 60.61 | 60.9 | +0.64% | 26,266 | 161,048,775 |
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：