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)
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 | 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 |
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：