股票概览
52.11
-1.55%
-0.82
52.96
开盘价
54.14
最高价
51.67
最低价
8,076
成交量
数据更新至: 2024-06-28
技术指标
53.59
MA5 (5日均线)
58.68
MA10 (10日均线)
59.23
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 | 52.96 | 54.14 | 51.67 | 52.11 | -1.55% | 8,076 | 42,765,615 |
| 2024-06-27 | 54.33 | 54.59 | 52.6 | 52.93 | -2.58% | 7,607 | 40,781,210 |
| 2024-06-26 | 52.2 | 54.57 | 52.06 | 54.33 | +3.09% | 8,244 | 43,867,277 |
| 2024-06-25 | 55.98 | 56.08 | 51.36 | 52.7 | -5.67% | 11,921 | 63,716,520 |
| 2024-06-24 | 60.98 | 61.5 | 55.6 | 55.87 | -9.2% | 13,793 | 80,315,569 |
| 2024-06-21 | 63.44 | 64.19 | 61 | 61.53 | -4.2% | 13,916 | 86,259,680 |
| 2024-06-20 | 64.16 | 66.69 | 63.6 | 64.23 | -0.99% | 13,840 | 90,518,944 |
| 2024-06-19 | 64.74 | 65.66 | 62.61 | 64.87 | +0.75% | 9,293 | 59,496,627 |
| 2024-06-18 | 63.9 | 64.97 | 63.36 | 64.39 | +0.91% | 7,708 | 49,554,684 |
| 2024-06-17 | 59 | 64.99 | 59 | 63.81 | +6.19% | 12,442 | 78,674,870 |
| 2024-06-14 | 59.98 | 60.5 | 58.8 | 60.09 | -1.25% | 7,437 | 44,475,420 |
| 2024-06-13 | 60.42 | 62.86 | 60.42 | 60.85 | +0.12% | 11,171 | 68,697,219 |
| 2024-06-12 | 59.75 | 62.28 | 59.7 | 60.78 | +0.56% | 4,935 | 30,257,215 |
| 2024-06-11 | 56.11 | 60.66 | 56.11 | 60.44 | +5.2% | 7,394 | 43,671,761 |
| 2024-06-07 | 58.48 | 58.88 | 56.69 | 57.45 | -0.24% | 4,465 | 25,730,373 |
| 2024-06-06 | 59.1 | 61.03 | 57.07 | 57.59 | -3.21% | 7,747 | 45,045,779 |
| 2024-06-05 | 58.96 | 60.74 | 58.35 | 59.5 | +0.92% | 5,887 | 35,286,801 |
| 2024-06-04 | 60.74 | 60.74 | 58.03 | 58.96 | -2.09% | 5,545 | 32,730,369 |
| 2024-06-03 | 62.8 | 62.88 | 59.8 | 60.22 | -2.71% | 5,069 | 30,957,952 |
| 2024-05-31 | 60.8 | 62.3 | 60.68 | 61.9 | +1.08% | 8,623 | 52,962,346 |
| 2024-05-30 | 59.13 | 62.5 | 59 | 61.24 | +1.36% | 4,948 | 30,136,370 |
| 2024-05-29 | 60.37 | 62.14 | 59.88 | 60.42 | +0.03% | 5,134 | 31,277,784 |
| 2024-05-28 | 61.54 | 62.93 | 60.13 | 60.4 | -1.6% | 6,768 | 41,602,643 |
| 2024-05-27 | 62.13 | 62.64 | 59.19 | 61.38 | -0.82% | 11,680 | 70,399,348 |
| 2024-05-24 | 64.3 | 64.57 | 61.88 | 61.89 | -4.39% | 11,106 | 70,016,220 |
| 2024-05-23 | 64.46 | 66.2 | 63.93 | 64.73 | +0.33% | 5,615 | 36,545,520 |
| 2024-05-22 | 64.8 | 66.8 | 63.66 | 64.52 | -2.24% | 9,884 | 63,776,307 |
| 2024-05-21 | 66.38 | 66.8 | 65.11 | 66 | -1.05% | 5,912 | 39,014,956 |
| 2024-05-20 | 69.34 | 70.6 | 66.48 | 66.7 | -4.44% | 8,904 | 60,406,838 |
| 2024-05-17 | 67.15 | 69.88 | 67.06 | 69.8 | +3.06% | 5,875 | 40,301,119 |
| 2024-05-16 | 66.33 | 68.31 | 66.26 | 67.73 | +1.32% | 4,669 | 31,499,557 |
| 2024-05-15 | 65 | 68.14 | 63.7 | 66.85 | +3.42% | 6,480 | 43,224,688 |
| 2024-05-14 | 64.63 | 65.93 | 63.11 | 64.64 | -0.03% | 6,238 | 40,212,564 |
| 2024-05-13 | 65.11 | 65.98 | 62.88 | 64.66 | -0.71% | 8,846 | 57,007,231 |
| 2024-05-10 | 67.59 | 68.6 | 64.05 | 65.12 | -3.78% | 5,978 | 38,996,342 |
| 2024-05-09 | 66.92 | 68.58 | 66.25 | 67.68 | +2.13% | 5,255 | 35,531,569 |
| 2024-05-08 | 66.3 | 67.8 | 66.08 | 66.27 | -2.97% | 6,935 | 46,293,633 |
| 2024-05-07 | 69.03 | 69.48 | 67.99 | 68.3 | -0.6% | 4,682 | 32,080,675 |
| 2024-05-06 | 67.1 | 69.56 | 66.79 | 68.71 | +4.53% | 7,745 | 53,025,992 |
| 2024-04-30 | 63.99 | 66.38 | 63.99 | 65.73 | +1.7% | 7,569 | 49,666,305 |
| 2024-04-29 | 64.23 | 65.66 | 62.38 | 64.63 | +3.64% | 5,843 | 37,615,920 |
| 2024-04-26 | 61.5 | 62.8 | 60.35 | 62.36 | +2.73% | 5,369 | 33,241,564 |
| 2024-04-25 | 58.24 | 61.38 | 57.68 | 60.7 | +3.94% | 7,214 | 43,279,080 |
| 2024-04-24 | 59.76 | 60.46 | 58.36 | 58.4 | -1.43% | 4,970 | 29,426,107 |
| 2024-04-23 | 58.88 | 59.88 | 57.91 | 59.25 | +0.87% | 7,222 | 42,476,916 |
| 2024-04-22 | 56.95 | 58.85 | 54.24 | 58.74 | +4.08% | 5,394 | 31,026,068 |
| 2024-04-19 | 58.4 | 58.4 | 56.44 | 56.44 | -3.36% | 6,584 | 37,629,775 |
| 2024-04-18 | 57.97 | 59.47 | 56.47 | 58.4 | +0.43% | 6,854 | 39,997,712 |
| 2024-04-17 | 58.98 | 60 | 56.56 | 58.15 | -0.48% | 9,164 | 53,420,709 |
| 2024-04-16 | 57 | 60 | 55.51 | 58.43 | -1.5% | 9,913 | 57,560,766 |
| 2024-04-15 | 62.53 | 63.78 | 58 | 59.32 | -5.12% | 10,343 | 61,932,365 |
| 2024-04-12 | 63.11 | 65 | 62.52 | 62.52 | -0.93% | 3,885 | 24,671,656 |
| 2024-04-11 | 62.98 | 65.5 | 62.79 | 63.11 | +0.46% | 5,343 | 34,120,200 |
| 2024-04-10 | 64 | 64.09 | 62.21 | 62.82 | -3.81% | 4,736 | 29,973,038 |
| 2024-04-09 | 64 | 66.07 | 62.8 | 65.31 | +0.91% | 6,670 | 42,741,642 |
| 2024-04-08 | 68.5 | 68.52 | 63.6 | 64.72 | -5.78% | 11,727 | 77,107,369 |
| 2024-04-03 | 68.55 | 70.43 | 66.6 | 68.69 | -0.98% | 6,903 | 47,407,766 |
| 2024-04-02 | 70.76 | 71 | 68.36 | 69.37 | -2.02% | 7,069 | 49,140,304 |
| 2024-04-01 | 68.99 | 72.04 | 68.99 | 70.8 | +2.11% | 8,175 | 57,415,038 |
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：