股票概览
52.88
+1.65%
+0.86
51.5
开盘价
53.45
最高价
51.5
最低价
8,176
成交量
数据更新至: 2024-06-28
技术指标
52.17
MA5 (5日均线)
53.21
MA10 (10日均线)
54.52
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 | 51.5 | 53.45 | 51.5 | 52.88 | +1.65% | 8,176 | 43,280,494 |
| 2024-06-27 | 51.8 | 52.49 | 50.81 | 52.02 | -0.02% | 6,504 | 33,521,225 |
| 2024-06-26 | 51.53 | 52.26 | 51.53 | 52.03 | +0.33% | 4,617 | 23,943,691 |
| 2024-06-25 | 52.08 | 52.68 | 51.5 | 51.86 | -0.42% | 5,489 | 28,500,751 |
| 2024-06-24 | 53.26 | 53.88 | 52 | 52.08 | -2.38% | 6,215 | 32,840,988 |
| 2024-06-21 | 53.35 | 53.89 | 53.02 | 53.35 | -0.52% | 4,658 | 24,875,379 |
| 2024-06-20 | 54.1 | 54.78 | 53.63 | 53.63 | -0.87% | 7,193 | 38,865,501 |
| 2024-06-19 | 54.71 | 55.08 | 54.1 | 54.1 | -1.1% | 4,586 | 25,007,295 |
| 2024-06-18 | 56.03 | 56.03 | 54.54 | 54.7 | -1.41% | 7,205 | 39,524,202 |
| 2024-06-17 | 56.25 | 56.82 | 55.47 | 55.48 | -2.5% | 7,840 | 43,911,728 |
| 2024-06-14 | 57.07 | 57.18 | 55.72 | 56.9 | -0.87% | 8,743 | 49,126,988 |
| 2024-06-13 | 56.49 | 57.63 | 56.49 | 57.4 | +1.65% | 10,212 | 58,412,683 |
| 2024-06-12 | 55.12 | 56.54 | 54.91 | 56.47 | +2.75% | 9,392 | 52,518,926 |
| 2024-06-11 | 53.43 | 54.99 | 52.8 | 54.96 | +3.5% | 11,587 | 62,440,421 |
| 2024-06-07 | 53.6 | 53.8 | 52.68 | 53.1 | -0.43% | 5,428 | 28,880,220 |
| 2024-06-06 | 55.32 | 55.76 | 51.7 | 53.33 | -4.43% | 28,334 | 150,174,391 |
| 2024-06-05 | 56.31 | 57.11 | 55.76 | 55.8 | -0.91% | 8,347 | 47,090,590 |
| 2024-06-04 | 56.6 | 56.88 | 55.89 | 56.31 | -0.51% | 4,731 | 26,592,726 |
| 2024-06-03 | 57.7 | 57.7 | 56.38 | 56.6 | -1.39% | 6,254 | 35,584,838 |
| 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 |
| 2024-04-30 | 56.8 | 57.11 | 56.02 | 56.6 | -0.18% | 8,185 | 46,395,352 |
| 2024-04-29 | 56.01 | 56.89 | 56.01 | 56.7 | +1.89% | 8,891 | 50,206,587 |
| 2024-04-26 | 55.15 | 56.14 | 55 | 55.65 | +0.91% | 8,540 | 47,437,029 |
| 2024-04-25 | 56 | 56 | 54.65 | 55.15 | -0.07% | 4,715 | 25,949,365 |
| 2024-04-24 | 53.9 | 55.37 | 53.69 | 55.19 | +1.81% | 7,757 | 42,355,887 |
| 2024-04-23 | 55.65 | 55.97 | 53.62 | 54.21 | -3.04% | 11,568 | 63,243,151 |
| 2024-04-22 | 54.43 | 56.26 | 53.89 | 55.91 | +2.25% | 11,039 | 61,178,706 |
| 2024-04-19 | 54.89 | 55.49 | 54.38 | 54.68 | -0.69% | 6,441 | 35,373,438 |
| 2024-04-18 | 55 | 55.89 | 54.8 | 55.06 | 0% | 8,660 | 48,002,506 |
| 2024-04-17 | 54.03 | 55.39 | 54.03 | 55.06 | +1.96% | 6,516 | 35,830,623 |
| 2024-04-16 | 55.37 | 55.5 | 53.5 | 54 | -2.79% | 12,348 | 67,488,929 |
| 2024-04-15 | 55.25 | 55.85 | 54.46 | 55.55 | +0.56% | 8,530 | 47,170,113 |
| 2024-04-12 | 54.57 | 55.96 | 54.1 | 55.24 | +0.97% | 8,256 | 45,617,950 |
| 2024-04-11 | 55.3 | 55.3 | 54.3 | 54.71 | -0.89% | 7,897 | 43,191,563 |
| 2024-04-10 | 56.3 | 57.4 | 54.67 | 55.2 | -1.85% | 12,315 | 68,939,005 |
| 2024-04-09 | 55.89 | 56.5 | 55 | 56.24 | +1.44% | 9,833 | 54,946,832 |
| 2024-04-08 | 54.42 | 56.12 | 54.42 | 55.44 | +1.35% | 12,885 | 71,692,076 |
| 2024-04-03 | 54.01 | 55.21 | 53.63 | 54.7 | +1.13% | 11,682 | 63,854,164 |
| 2024-04-02 | 53.78 | 54.88 | 52.98 | 54.09 | +0.26% | 12,324 | 66,425,925 |
| 2024-04-01 | 53.36 | 54.07 | 53.11 | 53.95 | +0.47% | 10,302 | 55,237,937 |
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：