股票概览
55.98
+1.5%
+0.83
54.81
开盘价
56.5
最高价
54.78
最低价
10,842
成交量
数据更新至: 2024-05-31
技术指标
54.41
MA5 (5日均线)
54.68
MA10 (10日均线)
55.03
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 | 54.81 | 56.5 | 54.78 | 55.98 | +1.5% | 10,842 | 60,435,462 |
| 2024-05-30 | 53.74 | 55.64 | 53.02 | 55.15 | +2.68% | 9,890 | 54,124,856 |
| 2024-05-29 | 53 | 54.18 | 53 | 53.71 | +0.19% | 5,114 | 27,524,908 |
| 2024-05-28 | 53.7 | 54.98 | 53.2 | 53.61 | +0.06% | 6,160 | 33,307,876 |
| 2024-05-27 | 52.7 | 53.69 | 51.85 | 53.58 | +1.88% | 6,860 | 36,148,455 |
| 2024-05-24 | 54.62 | 54.99 | 52.55 | 52.59 | -3.93% | 6,728 | 35,976,993 |
| 2024-05-23 | 55.8 | 55.8 | 54.57 | 54.74 | -1.55% | 5,824 | 32,086,944 |
| 2024-05-22 | 55.12 | 56.37 | 55.12 | 55.6 | +0.18% | 5,515 | 30,744,133 |
| 2024-05-21 | 56.83 | 56.83 | 55.11 | 55.5 | -1.44% | 6,035 | 33,582,792 |
| 2024-05-20 | 53.85 | 56.65 | 53.57 | 56.31 | +4.57% | 17,362 | 96,852,710 |
| 2024-05-17 | 53.38 | 54.08 | 52.87 | 53.85 | -0.66% | 8,015 | 42,894,294 |
| 2024-05-16 | 54 | 54.59 | 53.66 | 54.21 | +0.76% | 7,147 | 38,688,261 |
| 2024-05-15 | 54.88 | 55.29 | 53.35 | 53.8 | -1.16% | 7,286 | 39,320,398 |
| 2024-05-14 | 54.8 | 57.86 | 54 | 54.43 | +0.52% | 16,552 | 91,376,279 |
| 2024-05-13 | 54.33 | 56.58 | 54.09 | 54.15 | -0.46% | 11,492 | 63,525,882 |
| 2024-05-10 | 56.85 | 56.88 | 54.35 | 54.4 | -4.31% | 11,738 | 64,753,322 |
| 2024-05-09 | 56.25 | 57.07 | 55.99 | 56.85 | +1.45% | 8,186 | 46,290,207 |
| 2024-05-08 | 57.6 | 57.85 | 55.82 | 56.04 | -2.62% | 10,184 | 57,628,141 |
| 2024-05-07 | 58.8 | 58.87 | 57.33 | 57.55 | -1.74% | 10,429 | 60,249,172 |
| 2024-05-06 | 58 | 59.99 | 57.6 | 58.57 | +2.72% | 14,468 | 85,049,843 |
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：