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)
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 | 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 |
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：