股票概览
57.4
+0.58%
+0.33
57.3
开盘价
57.74
最高价
57.01
最低价
6,415
成交量
数据更新至: 2024-05-31
技术指标
56.78
MA5 (5日均线)
57.10
MA10 (10日均线)
56.72
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 | 57.3 | 57.74 | 57.01 | 57.4 | +0.58% | 6,415 | 36,858,123 |
| 2024-05-30 | 56.51 | 57.42 | 56.21 | 57.07 | +1.01% | 5,668 | 32,279,181 |
| 2024-05-29 | 56.66 | 57.11 | 56.42 | 56.5 | -0.28% | 3,558 | 20,162,860 |
| 2024-05-28 | 56.26 | 57.61 | 55.88 | 56.66 | +0.71% | 6,818 | 38,823,525 |
| 2024-05-27 | 56.3 | 56.47 | 55.7 | 56.26 | +0.37% | 5,499 | 30,873,137 |
| 2024-05-24 | 56.62 | 57.2 | 56 | 56.05 | -1.23% | 6,177 | 34,816,661 |
| 2024-05-23 | 57.56 | 58.4 | 56.41 | 56.75 | -1.68% | 9,140 | 52,569,640 |
| 2024-05-22 | 58 | 58.46 | 57.48 | 57.72 | -0.86% | 4,182 | 24,187,378 |
| 2024-05-21 | 58.34 | 58.5 | 57.3 | 58.22 | -0.22% | 7,766 | 45,077,442 |
| 2024-05-20 | 56.84 | 58.75 | 56.81 | 58.35 | +2.49% | 11,390 | 66,042,980 |
| 2024-05-17 | 55.77 | 57.29 | 55.68 | 56.93 | +2.08% | 7,247 | 41,133,964 |
| 2024-05-16 | 55.88 | 56.26 | 55.68 | 55.77 | -0.16% | 3,387 | 18,942,104 |
| 2024-05-15 | 56.01 | 56.39 | 55.85 | 55.86 | -0.43% | 4,071 | 22,827,994 |
| 2024-05-14 | 57.49 | 57.55 | 56 | 56.1 | -1.51% | 7,563 | 42,623,671 |
| 2024-05-13 | 56.3 | 57.76 | 55.62 | 56.96 | +0.73% | 12,278 | 69,719,851 |
| 2024-05-10 | 57.59 | 57.62 | 56.42 | 56.55 | -1.77% | 7,565 | 42,924,431 |
| 2024-05-09 | 55.47 | 57.6 | 55.44 | 57.57 | +3.64% | 16,828 | 95,597,768 |
| 2024-05-08 | 56.36 | 56.36 | 55.5 | 55.55 | -1.16% | 5,826 | 32,468,537 |
| 2024-05-07 | 56 | 56.6 | 55.71 | 56.2 | +0.5% | 10,088 | 56,703,687 |
| 2024-05-06 | 56.88 | 57.29 | 55.88 | 55.92 | -1.2% | 13,928 | 78,452,216 |
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：