股票概览
55.4
-0.18%
-0.1
55
开盘价
57.21
最高价
54.67
最低价
6,715
成交量
数据更新至: 2024-06-28
技术指标
55.72
MA5 (5日均线)
56.67
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 | 55 | 57.21 | 54.67 | 55.4 | -0.18% | 6,715 | 37,646,288 |
| 2024-06-27 | 57.14 | 58.25 | 55.44 | 55.5 | -2.87% | 9,341 | 52,895,025 |
| 2024-06-26 | 54.72 | 57.66 | 53.33 | 57.14 | +5.66% | 12,678 | 70,559,842 |
| 2024-06-25 | 57.01 | 57.01 | 53.51 | 54.08 | -4.28% | 12,245 | 66,991,420 |
| 2024-06-24 | 57.3 | 60.66 | 56.2 | 56.5 | -2.92% | 14,560 | 85,150,506 |
| 2024-06-21 | 57.51 | 58.68 | 56 | 58.2 | -0.61% | 12,070 | 69,642,489 |
| 2024-06-20 | 55.95 | 61.79 | 55.93 | 58.56 | +3.83% | 21,423 | 126,941,486 |
| 2024-06-19 | 57.08 | 57.77 | 54.99 | 56.4 | -1.02% | 13,645 | 76,861,882 |
| 2024-06-18 | 56.5 | 57.72 | 55.8 | 56.98 | -1.66% | 22,667 | 128,454,997 |
| 2024-06-17 | 53.13 | 58.42 | 52.61 | 57.94 | +7.06% | 23,936 | 133,800,074 |
| 2024-06-14 | 54.73 | 54.95 | 53 | 54.12 | -28.14% | 8,905 | 48,000,654 |
| 2024-06-13 | 74.5 | 77.97 | 73.81 | 75.31 | +1.09% | 10,170 | 77,032,747 |
| 2024-06-12 | 74 | 76.2 | 73.21 | 74.5 | -0.67% | 7,153 | 53,330,258 |
| 2024-06-11 | 67.84 | 75.15 | 67.39 | 75 | +10.85% | 9,112 | 65,654,684 |
| 2024-06-07 | 69.39 | 69.8 | 67.5 | 67.66 | -1.23% | 4,214 | 28,812,665 |
| 2024-06-06 | 70.8 | 71.8 | 68 | 68.5 | -2.32% | 5,342 | 36,994,691 |
| 2024-06-05 | 70.59 | 72.6 | 69.17 | 70.13 | -0.07% | 4,227 | 30,102,644 |
| 2024-06-04 | 73.5 | 73.98 | 69.11 | 70.18 | -4.47% | 5,440 | 38,360,960 |
| 2024-06-03 | 74.27 | 75.93 | 72.67 | 73.46 | +0.19% | 5,171 | 38,406,234 |
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：