股票概览
57.3
+0.54%
+0.31
56.41
开盘价
58.8
最高价
56.37
最低价
7,464
成交量
数据更新至: 2024-06-28
技术指标
57.08
MA5 (5日均线)
58.04
MA10 (10日均线)
58.73
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 | 56.41 | 58.8 | 56.37 | 57.3 | +0.54% | 7,464 | 43,098,720 |
| 2024-06-27 | 57.94 | 59.17 | 56.83 | 56.99 | -1.4% | 6,823 | 39,644,295 |
| 2024-06-26 | 55.32 | 58.37 | 54.88 | 57.8 | +4.14% | 5,843 | 33,107,103 |
| 2024-06-25 | 58.01 | 58.16 | 54.6 | 55.5 | -3.96% | 7,939 | 44,531,342 |
| 2024-06-24 | 59.6 | 61.7 | 57.72 | 57.79 | -3.18% | 10,200 | 61,133,748 |
| 2024-06-21 | 58.87 | 60.34 | 57.66 | 59.69 | +0.03% | 8,189 | 48,334,634 |
| 2024-06-20 | 58.9 | 61.8 | 58.12 | 59.67 | +1.9% | 13,086 | 78,892,054 |
| 2024-06-19 | 58.65 | 59.35 | 57.35 | 58.56 | -0.1% | 6,702 | 39,118,093 |
| 2024-06-18 | 58.5 | 59.48 | 58.11 | 58.62 | +0.21% | 6,070 | 35,582,575 |
| 2024-06-17 | 57.58 | 59.55 | 57.58 | 58.5 | -0.58% | 7,666 | 45,165,374 |
| 2024-06-14 | 58.5 | 58.88 | 57 | 58.84 | +0.67% | 7,914 | 45,832,688 |
| 2024-06-13 | 57.29 | 59.88 | 56.71 | 58.45 | +3.43% | 11,322 | 66,138,150 |
| 2024-06-12 | 56.5 | 57.39 | 55.88 | 56.51 | -0.16% | 5,555 | 31,488,239 |
| 2024-06-11 | 53 | 56.9 | 52.33 | 56.6 | +5.75% | 7,063 | 38,899,476 |
| 2024-06-07 | 55.93 | 55.93 | 52.89 | 53.52 | -2.69% | 7,262 | 39,119,666 |
| 2024-06-06 | 56.85 | 57.94 | 53.58 | 55 | -3.17% | 6,996 | 38,865,643 |
| 2024-06-05 | 57.97 | 58.58 | 56.62 | 56.8 | -1.53% | 5,291 | 30,513,825 |
| 2024-06-04 | 55.86 | 57.96 | 54 | 57.68 | +2.49% | 9,036 | 50,622,789 |
| 2024-06-03 | 56.3 | 57.18 | 55.8 | 56.28 | -33.36% | 7,394 | 41,790,351 |
| 2024-05-31 | 83.92 | 85.67 | 83.63 | 84.46 | +0.64% | 5,180 | 43,941,747 |
| 2024-05-30 | 83.3 | 84.6 | 81.77 | 83.92 | +1% | 3,906 | 32,771,153 |
| 2024-05-29 | 82.98 | 84.38 | 82.71 | 83.09 | +0.16% | 2,993 | 24,967,270 |
| 2024-05-28 | 84.5 | 85.91 | 82.59 | 82.96 | -2.3% | 3,995 | 33,566,555 |
| 2024-05-27 | 80.59 | 85.44 | 80.1 | 84.91 | +6.26% | 6,206 | 51,518,858 |
| 2024-05-24 | 82.51 | 83.83 | 79.84 | 79.91 | -3.49% | 4,332 | 35,347,893 |
| 2024-05-23 | 84.5 | 85.3 | 82.66 | 82.8 | -3.03% | 2,720 | 22,811,156 |
| 2024-05-22 | 84.31 | 85.66 | 83.7 | 85.39 | +0.81% | 2,599 | 22,009,564 |
| 2024-05-21 | 84.5 | 85.9 | 83.44 | 84.7 | -0.33% | 2,545 | 21,529,771 |
| 2024-05-20 | 84.4 | 85.34 | 83.5 | 84.98 | +0.57% | 3,003 | 25,348,559 |
| 2024-05-17 | 83.78 | 84.5 | 82.15 | 84.5 | +0.42% | 4,259 | 35,505,537 |
| 2024-05-16 | 83.54 | 86.48 | 83.54 | 84.15 | +1.15% | 4,811 | 40,995,430 |
| 2024-05-15 | 82.34 | 84.3 | 82 | 83.19 | +1.07% | 2,870 | 23,975,534 |
| 2024-05-14 | 83.75 | 84.79 | 81.51 | 82.31 | -0.57% | 4,293 | 35,488,155 |
| 2024-05-13 | 86.11 | 86.55 | 82.5 | 82.78 | -4.62% | 4,453 | 37,472,496 |
| 2024-05-10 | 88.99 | 89.17 | 86.42 | 86.79 | -2.29% | 3,560 | 31,062,044 |
| 2024-05-09 | 88.92 | 90.44 | 87.7 | 88.82 | +0.71% | 4,911 | 43,876,854 |
| 2024-05-08 | 89.89 | 89.98 | 87.9 | 88.19 | -1.89% | 2,923 | 25,944,221 |
| 2024-05-07 | 90.51 | 90.9 | 89.02 | 89.89 | -1.1% | 3,680 | 33,051,086 |
| 2024-05-06 | 90.96 | 92.88 | 90.04 | 90.89 | +0.45% | 6,077 | 55,420,165 |
| 2024-04-30 | 92.26 | 92.91 | 90.11 | 90.48 | -1.93% | 5,463 | 49,838,847 |
| 2024-04-29 | 92.01 | 93.05 | 90.94 | 92.26 | +0.33% | 5,023 | 46,268,267 |
| 2024-04-26 | 91 | 92.4 | 90 | 91.96 | +0.5% | 6,158 | 56,320,127 |
| 2024-04-25 | 89.88 | 92.17 | 88.33 | 91.5 | +1.84% | 6,328 | 57,332,923 |
| 2024-04-24 | 86.8 | 90.7 | 86.2 | 89.85 | +4.07% | 7,011 | 62,391,563 |
| 2024-04-23 | 88.19 | 89.85 | 85.88 | 86.34 | -3.1% | 7,398 | 64,550,241 |
| 2024-04-22 | 82.99 | 89.45 | 81.18 | 89.1 | +6.92% | 9,496 | 81,698,363 |
| 2024-04-19 | 83.9 | 85.9 | 82 | 83.33 | -2.99% | 5,743 | 47,780,443 |
| 2024-04-18 | 86 | 88.88 | 85.03 | 85.9 | -3.48% | 8,663 | 75,180,007 |
| 2024-04-17 | 77.55 | 89 | 77.55 | 89 | +17.88% | 8,118 | 66,756,817 |
| 2024-04-16 | 79.34 | 80.32 | 74.82 | 75.5 | -6.73% | 7,508 | 58,018,395 |
| 2024-04-15 | 80.58 | 81.88 | 78.67 | 80.95 | +0.6% | 7,490 | 60,044,188 |
| 2024-04-12 | 79.88 | 82.84 | 79.88 | 80.47 | +1.14% | 4,139 | 33,617,779 |
| 2024-04-11 | 81.36 | 83.98 | 79.3 | 79.56 | -2.15% | 4,720 | 38,440,776 |
| 2024-04-10 | 83.48 | 84.2 | 81.11 | 81.31 | -2.48% | 3,290 | 27,219,411 |
| 2024-04-09 | 82.19 | 83.75 | 81.8 | 83.38 | +1.72% | 2,138 | 17,723,288 |
| 2024-04-08 | 86.5 | 86.5 | 81.77 | 81.97 | -3.35% | 2,869 | 23,831,761 |
| 2024-04-03 | 88.52 | 88.52 | 84.22 | 84.81 | -4.04% | 4,988 | 42,649,288 |
| 2024-04-02 | 88.89 | 89.52 | 87.7 | 88.38 | -0.57% | 3,227 | 28,524,756 |
| 2024-04-01 | 89.3 | 91.8 | 87.2 | 88.89 | +2.69% | 4,804 | 42,808,894 |
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：