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)
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 | 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 |
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：