股票概览
57.33
-0.98%
-0.57
57.89
开盘价
59.5
最高价
56.81
最低价
10,273
成交量
数据更新至: 2024-06-28
技术指标
59.26
MA5 (5日均线)
63.01
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 | 57.89 | 59.5 | 56.81 | 57.33 | -0.98% | 10,273 | 59,627,117 |
| 2024-06-27 | 60.55 | 60.55 | 57.78 | 57.9 | -3.96% | 9,183 | 54,010,474 |
| 2024-06-26 | 59.49 | 60.43 | 57.57 | 60.29 | +1.82% | 13,217 | 77,793,036 |
| 2024-06-25 | 61.58 | 62.47 | 58.07 | 59.21 | -3.86% | 19,705 | 118,081,916 |
| 2024-06-24 | 64.98 | 66 | 61.22 | 61.59 | -7.9% | 23,530 | 149,770,487 |
| 2024-06-21 | 67.88 | 69.48 | 66.07 | 66.87 | -3.23% | 28,002 | 188,452,588 |
| 2024-06-20 | 66.8 | 70.86 | 65.05 | 69.1 | +3.2% | 35,271 | 240,117,214 |
| 2024-06-19 | 67.99 | 68.81 | 66.37 | 66.96 | -1.31% | 18,755 | 126,012,011 |
| 2024-06-18 | 62.82 | 67.94 | 62.22 | 67.85 | +7.7% | 21,328 | 141,431,341 |
| 2024-06-17 | 62.53 | 65 | 62.5 | 63 | +1.83% | 15,074 | 95,905,826 |
| 2024-06-14 | 64 | 64 | 60.5 | 61.87 | -2.99% | 16,713 | 102,716,344 |
| 2024-06-13 | 62.49 | 64.8 | 61.4 | 63.78 | +2.06% | 11,778 | 74,303,455 |
| 2024-06-12 | 62.23 | 64.78 | 62.18 | 62.49 | -1.14% | 9,058 | 57,230,590 |
| 2024-06-11 | 56.89 | 64.64 | 56.89 | 63.21 | -1.95% | 11,861 | 75,331,020 |
| 2024-06-07 | 65.84 | 66.71 | 63.63 | 64.47 | -2.51% | 10,396 | 67,699,837 |
| 2024-06-06 | 68.93 | 69.25 | 65.46 | 66.13 | -4.02% | 21,355 | 143,220,871 |
| 2024-06-05 | 68.7 | 71.25 | 68.7 | 68.9 | +0.29% | 23,829 | 166,899,700 |
| 2024-06-04 | 64.36 | 69 | 64.36 | 68.7 | +6.02% | 33,209 | 224,850,935 |
| 2024-06-03 | 61.69 | 67.93 | 61.69 | 64.8 | +4.53% | 30,225 | 197,395,890 |
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：