股票概览
55.83
+2.63%
+1.43
54.17
开盘价
56.17
最高价
54.17
最低价
10,166
成交量
数据更新至: 2024-05-31
技术指标
54.23
MA5 (5日均线)
54.51
MA10 (10日均线)
55.44
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 | 54.17 | 56.17 | 54.17 | 55.83 | +2.63% | 10,166 | 56,310,580 |
| 2024-05-30 | 55 | 55.75 | 54.12 | 54.4 | -0.86% | 6,922 | 37,889,173 |
| 2024-05-29 | 53.33 | 57.28 | 53.33 | 54.87 | +2.98% | 20,028 | 112,024,943 |
| 2024-05-28 | 52.1 | 54.68 | 52.01 | 53.28 | +0.97% | 9,835 | 52,841,067 |
| 2024-05-27 | 54.75 | 55.12 | 51.51 | 52.77 | -3.79% | 15,462 | 81,282,235 |
| 2024-05-24 | 56.69 | 57.8 | 54.73 | 54.85 | -2.47% | 16,675 | 93,594,713 |
| 2024-05-23 | 56.4 | 57.3 | 55.5 | 56.24 | -0.02% | 25,205 | 142,629,774 |
| 2024-05-22 | 53.1 | 56.96 | 53.09 | 56.25 | +6.09% | 27,009 | 148,999,950 |
| 2024-05-21 | 53.59 | 53.59 | 52.88 | 53.02 | -1.06% | 5,262 | 27,945,205 |
| 2024-05-20 | 54.8 | 55.6 | 53.45 | 53.59 | -1.53% | 8,308 | 45,031,984 |
| 2024-05-17 | 57.68 | 57.9 | 54.34 | 54.42 | -5.83% | 17,235 | 96,200,671 |
| 2024-05-16 | 56.17 | 58.49 | 54.51 | 57.79 | +3.96% | 12,413 | 70,813,290 |
| 2024-05-15 | 55.71 | 56.43 | 54.88 | 55.59 | -0.2% | 4,579 | 25,496,935 |
| 2024-05-14 | 55.61 | 56.05 | 54.24 | 55.7 | +0.36% | 8,749 | 48,236,551 |
| 2024-05-13 | 56.07 | 57.1 | 54.66 | 55.5 | -1.86% | 10,036 | 55,896,576 |
| 2024-05-10 | 57.08 | 57.9 | 55.4 | 56.55 | -0.93% | 11,069 | 62,536,759 |
| 2024-05-09 | 56.81 | 58.58 | 56.81 | 57.08 | +1.12% | 9,516 | 54,900,774 |
| 2024-05-08 | 57.5 | 57.88 | 56.3 | 56.45 | -2.08% | 8,073 | 46,051,453 |
| 2024-05-07 | 57.5 | 58.3 | 56.46 | 57.65 | +1.07% | 7,966 | 45,781,756 |
| 2024-05-06 | 55.6 | 57.33 | 55.4 | 57.04 | +3.26% | 10,314 | 58,208,988 |
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：