股票概览
53.55
-3.06%
-1.69
54.9
开盘价
56.37
最高价
53.33
最低价
19,601
成交量
数据更新至: 2024-06-28
技术指标
55.48
MA5 (5日均线)
56.65
MA10 (10日均线)
55.66
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 | 54.9 | 56.37 | 53.33 | 53.55 | -3.06% | 19,601 | 106,959,468 |
| 2024-06-27 | 57.01 | 57.5 | 54.7 | 55.24 | -3.53% | 16,400 | 90,882,558 |
| 2024-06-26 | 55.03 | 57.38 | 54.93 | 57.26 | +3.32% | 12,466 | 70,342,095 |
| 2024-06-25 | 55.65 | 56.15 | 55.03 | 55.42 | -0.91% | 13,813 | 76,638,185 |
| 2024-06-24 | 57.37 | 57.8 | 55.69 | 55.93 | -2.92% | 13,271 | 75,236,985 |
| 2024-06-21 | 57.99 | 58.53 | 57.2 | 57.61 | -0.26% | 9,138 | 52,823,455 |
| 2024-06-20 | 57.01 | 58.33 | 56.9 | 57.76 | +1.6% | 15,269 | 88,045,141 |
| 2024-06-19 | 58.38 | 58.5 | 56.6 | 56.85 | -2.37% | 14,720 | 84,154,480 |
| 2024-06-18 | 59.2 | 59.2 | 57.85 | 58.23 | -0.77% | 14,397 | 83,959,057 |
| 2024-06-17 | 57.7 | 59.57 | 57.41 | 58.68 | +0.88% | 24,003 | 141,379,689 |
| 2024-06-14 | 57.7 | 59.8 | 57.7 | 58.17 | +0.99% | 41,658 | 244,916,637 |
| 2024-06-13 | 54.81 | 58.18 | 54.8 | 57.6 | +4.96% | 34,813 | 199,115,419 |
| 2024-06-12 | 55.01 | 55.83 | 54.22 | 54.88 | +0.24% | 16,768 | 92,278,371 |
| 2024-06-11 | 52.9 | 55.18 | 52.01 | 54.75 | +4.03% | 19,108 | 102,918,015 |
| 2024-06-07 | 54 | 54.22 | 52.52 | 52.63 | -1.37% | 13,149 | 69,713,444 |
| 2024-06-06 | 54.03 | 54.66 | 53 | 53.36 | -1.09% | 14,418 | 77,101,054 |
| 2024-06-05 | 53.88 | 54.69 | 53.46 | 53.95 | +0.54% | 14,444 | 78,390,127 |
| 2024-06-04 | 53.29 | 54.28 | 52.8 | 53.66 | +1.11% | 18,703 | 100,279,934 |
| 2024-06-03 | 56.23 | 56.23 | 52.57 | 53.07 | -2.89% | 24,207 | 129,469,193 |
| 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 |
| 2024-04-30 | 60.97 | 62.65 | 60.27 | 60.51 | -0.31% | 21,195 | 129,804,043 |
| 2024-04-29 | 61.34 | 62.94 | 60 | 60.7 | -1.04% | 25,516 | 155,799,804 |
| 2024-04-26 | 59.99 | 61.7 | 59 | 61.34 | +3.09% | 21,148 | 129,245,604 |
| 2024-04-25 | 59.74 | 60.15 | 58.7 | 59.5 | -0.58% | 21,590 | 128,151,875 |
| 2024-04-24 | 59.99 | 59.99 | 58.31 | 59.85 | +0.59% | 26,356 | 156,341,482 |
| 2024-04-23 | 61 | 61.29 | 57.58 | 59.5 | -7.99% | 51,362 | 303,617,720 |
| 2024-04-22 | 62.25 | 65.49 | 62 | 64.67 | +3.19% | 24,776 | 159,793,196 |
| 2024-04-19 | 66 | 66.26 | 62.67 | 62.67 | -5.55% | 26,591 | 169,090,196 |
| 2024-04-18 | 65.1 | 67.2 | 64.51 | 66.35 | +1.5% | 17,923 | 118,441,954 |
| 2024-04-17 | 65.57 | 65.83 | 64.5 | 65.37 | -0.18% | 16,439 | 106,789,841 |
| 2024-04-16 | 65.68 | 66.88 | 65.32 | 65.49 | -1.07% | 21,492 | 141,812,740 |
| 2024-04-15 | 63.15 | 66.26 | 63 | 66.2 | +4.75% | 30,147 | 196,344,901 |
| 2024-04-12 | 62.22 | 63.76 | 62.02 | 63.2 | +1.58% | 11,704 | 73,770,662 |
| 2024-04-11 | 62.15 | 63.98 | 62 | 62.22 | -0.18% | 17,382 | 109,468,379 |
| 2024-04-10 | 65.01 | 65.17 | 61.88 | 62.33 | -4.4% | 26,137 | 163,892,259 |
| 2024-04-09 | 63 | 65.21 | 62.29 | 65.2 | +2.64% | 20,458 | 131,160,007 |
| 2024-04-08 | 63.38 | 64.38 | 62.6 | 63.52 | -0.25% | 19,409 | 123,191,111 |
| 2024-04-03 | 63.29 | 64.79 | 62.8 | 63.68 | +0.49% | 16,621 | 106,325,203 |
| 2024-04-02 | 62.5 | 63.92 | 61.8 | 63.37 | +1.51% | 21,362 | 134,390,473 |
| 2024-04-01 | 62.15 | 62.95 | 59.28 | 62.43 | +0.77% | 50,008 | 305,997,294 |
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：