股票概览
58
-1.14%
-0.67
58.3
开盘价
59.99
最高价
57.82
最低价
10,743
成交量
数据更新至: 2024-06-28
技术指标
60.28
MA5 (5日均线)
64.21
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 | 58.3 | 59.99 | 57.82 | 58 | -1.14% | 10,743 | 63,296,850 |
| 2024-06-27 | 60.98 | 61.87 | 58.67 | 58.67 | -3.9% | 10,292 | 61,765,602 |
| 2024-06-26 | 60.35 | 61.49 | 58.52 | 61.05 | +1.65% | 10,690 | 63,970,940 |
| 2024-06-25 | 64 | 64 | 59.2 | 60.06 | -5.63% | 15,305 | 93,385,494 |
| 2024-06-24 | 66.49 | 68.21 | 63.41 | 63.64 | -5.49% | 14,945 | 98,266,914 |
| 2024-06-21 | 67.2 | 68.33 | 65.7 | 67.34 | -1.66% | 12,856 | 86,172,828 |
| 2024-06-20 | 66.69 | 71.5 | 66.6 | 68.48 | +2.16% | 23,621 | 164,149,510 |
| 2024-06-19 | 70 | 70.3 | 65.18 | 67.03 | -3.54% | 21,236 | 142,346,774 |
| 2024-06-18 | 68.98 | 69.61 | 68 | 69.49 | +1.74% | 18,849 | 129,796,906 |
| 2024-06-17 | 66.65 | 69.35 | 65.61 | 68.3 | +3.53% | 23,136 | 157,483,565 |
| 2024-06-14 | 66 | 66.66 | 64.81 | 65.97 | +0.05% | 22,162 | 145,643,644 |
| 2024-06-13 | 61.85 | 68.31 | 61.45 | 65.94 | +7.82% | 32,105 | 209,814,127 |
| 2024-06-12 | 60.47 | 61.8 | 60 | 61.16 | +0.97% | 14,223 | 86,912,893 |
| 2024-06-11 | 55 | 60.88 | 53.71 | 60.57 | +6.17% | 16,021 | 92,530,535 |
| 2024-06-07 | 57.85 | 58.72 | 56.4 | 57.05 | +0.09% | 7,466 | 42,795,876 |
| 2024-06-06 | 60.9 | 61.78 | 56.99 | 57 | -4.86% | 14,652 | 85,638,366 |
| 2024-06-05 | 59.83 | 61.35 | 59.42 | 59.91 | +0.17% | 7,405 | 44,895,966 |
| 2024-06-04 | 61.51 | 61.62 | 58.66 | 59.81 | -2.56% | 11,862 | 70,811,807 |
| 2024-06-03 | 64.3 | 64.76 | 60.6 | 61.38 | -3.57% | 14,230 | 89,203,036 |
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：