股票概览
52.21
+3.1%
+1.57
50.63
开盘价
53.51
最高价
49.66
最低价
13,979
成交量
数据更新至: 2024-06-28
技术指标
51.50
MA5 (5日均线)
53.76
MA10 (10日均线)
52.09
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 | 50.63 | 53.51 | 49.66 | 52.21 | +3.1% | 13,979 | 73,102,798 |
| 2024-06-27 | 52 | 53.3 | 50.6 | 50.64 | -4.47% | 15,285 | 79,583,888 |
| 2024-06-26 | 50.5 | 53.36 | 49.1 | 53.01 | +5.6% | 15,028 | 76,984,474 |
| 2024-06-25 | 52 | 52.99 | 49.77 | 50.2 | -2.41% | 15,414 | 78,358,499 |
| 2024-06-24 | 54.41 | 56.59 | 51.26 | 51.44 | -4.17% | 22,208 | 120,180,854 |
| 2024-06-21 | 55.67 | 56.09 | 52.86 | 53.68 | -4.48% | 21,893 | 118,721,717 |
| 2024-06-20 | 59.49 | 63.4 | 56.01 | 56.2 | -3.77% | 29,254 | 175,003,675 |
| 2024-06-19 | 55.88 | 58.49 | 55.88 | 58.4 | +3.45% | 19,672 | 112,877,564 |
| 2024-06-18 | 55.7 | 57.74 | 55.7 | 56.45 | +1.97% | 21,825 | 123,704,341 |
| 2024-06-17 | 55 | 56.38 | 54.24 | 55.36 | -0.49% | 18,265 | 101,139,536 |
| 2024-06-14 | 56.35 | 57 | 54.42 | 55.63 | -2.74% | 26,225 | 145,139,692 |
| 2024-06-13 | 52 | 62.44 | 52 | 57.2 | +9.94% | 39,638 | 228,306,345 |
| 2024-06-12 | 51 | 53.3 | 50.67 | 52.03 | +1.9% | 16,156 | 84,365,681 |
| 2024-06-11 | 46.09 | 51.77 | 45.42 | 51.06 | +9.36% | 15,404 | 75,478,127 |
| 2024-06-07 | 46.11 | 47.45 | 45.39 | 46.69 | +2.3% | 8,897 | 41,241,239 |
| 2024-06-06 | 45.67 | 47.68 | 45.38 | 45.64 | -0.09% | 10,422 | 48,663,254 |
| 2024-06-05 | 47.69 | 47.69 | 45.61 | 45.68 | -5.54% | 9,063 | 42,301,457 |
| 2024-06-04 | 50.23 | 50.23 | 47.19 | 48.36 | -4.28% | 8,662 | 41,744,505 |
| 2024-06-03 | 51.35 | 52.5 | 49.55 | 50.52 | -1.71% | 9,957 | 50,938,731 |
| 2024-05-31 | 50.81 | 52.45 | 50.7 | 51.4 | +0.39% | 9,682 | 50,132,029 |
| 2024-05-30 | 52.6 | 52.97 | 50.8 | 51.2 | -2.64% | 10,004 | 51,485,712 |
| 2024-05-29 | 52.69 | 53.81 | 52 | 52.59 | -1.68% | 11,732 | 61,829,302 |
| 2024-05-28 | 53 | 55.2 | 52.55 | 53.49 | +0.28% | 18,891 | 101,609,682 |
| 2024-05-27 | 51.15 | 53.42 | 50.01 | 53.34 | +4.42% | 17,021 | 88,765,421 |
| 2024-05-24 | 49.9 | 52.1 | 49.27 | 51.08 | +1.87% | 13,454 | 68,357,467 |
| 2024-05-23 | 53.15 | 53.15 | 49.81 | 50.14 | -5.63% | 16,944 | 86,555,187 |
| 2024-05-22 | 52.6 | 53.4 | 50.96 | 53.13 | +2.17% | 20,872 | 109,095,310 |
| 2024-05-21 | 52.03 | 53.52 | 50.42 | 52 | -2.8% | 23,408 | 121,817,574 |
| 2024-05-20 | 57.3 | 57.77 | 52.82 | 53.5 | -1.38% | 36,440 | 201,809,831 |
| 2024-05-17 | 45.27 | 54.25 | 45.27 | 54.25 | +20% | 25,748 | 133,291,266 |
| 2024-05-16 | 44.53 | 46.38 | 44.53 | 45.21 | +1.53% | 3,444 | 15,695,946 |
| 2024-05-15 | 44.8 | 45.67 | 43.7 | 44.53 | +0.13% | 3,171 | 14,221,173 |
| 2024-05-14 | 44.3 | 45.3 | 44.02 | 44.47 | +0.38% | 3,966 | 17,620,076 |
| 2024-05-13 | 46.02 | 46.48 | 43.95 | 44.3 | -4.71% | 6,995 | 31,315,965 |
| 2024-05-10 | 48.51 | 48.51 | 46 | 46.49 | -3.65% | 4,480 | 21,116,917 |
| 2024-05-09 | 47.66 | 48.99 | 47.37 | 48.25 | +2.38% | 3,816 | 18,441,703 |
| 2024-05-08 | 48.79 | 49.36 | 46.82 | 47.13 | -3.44% | 5,386 | 25,775,220 |
| 2024-05-07 | 48.77 | 49.19 | 48.19 | 48.81 | +0.39% | 5,058 | 24,611,320 |
| 2024-05-06 | 47.76 | 49.05 | 47.28 | 48.62 | +3.4% | 10,019 | 48,432,221 |
| 2024-04-30 | 46.5 | 47.56 | 46.5 | 47.02 | +0.43% | 5,194 | 24,425,867 |
| 2024-04-29 | 45.8 | 47.16 | 44.59 | 46.82 | +4.04% | 6,865 | 31,865,082 |
| 2024-04-26 | 44.26 | 45.55 | 43.91 | 45 | +1.83% | 7,103 | 31,926,553 |
| 2024-04-25 | 44.7 | 46.65 | 44.09 | 44.19 | -2.04% | 5,061 | 22,874,254 |
| 2024-04-24 | 42.98 | 45.67 | 42.5 | 45.11 | +5.64% | 6,752 | 30,117,687 |
| 2024-04-23 | 42.53 | 42.83 | 41.48 | 42.7 | +2.47% | 5,546 | 23,536,892 |
| 2024-04-22 | 42.2 | 42.54 | 41.09 | 41.67 | -1.44% | 3,468 | 14,446,645 |
| 2024-04-19 | 43.02 | 43.45 | 41.33 | 42.28 | -0.24% | 5,796 | 24,583,867 |
| 2024-04-18 | 43 | 43.39 | 40.14 | 42.38 | +0.98% | 9,793 | 41,419,608 |
| 2024-04-17 | 38.45 | 42.31 | 38.45 | 41.97 | +12.58% | 8,739 | 34,807,346 |
| 2024-04-16 | 40.02 | 40.25 | 36.5 | 37.28 | -6.57% | 7,472 | 27,958,955 |
| 2024-04-15 | 42.9 | 43.13 | 39.13 | 39.9 | -7.21% | 10,364 | 42,007,111 |
| 2024-04-12 | 43.55 | 44.53 | 42.76 | 43 | -1.26% | 5,115 | 22,266,555 |
| 2024-04-11 | 43.91 | 45.66 | 43.02 | 43.55 | -2% | 5,710 | 25,319,672 |
| 2024-04-10 | 46 | 46.47 | 43.83 | 44.44 | -2.09% | 4,972 | 22,371,658 |
| 2024-04-09 | 44.5 | 45.66 | 44.05 | 45.39 | +2.51% | 4,659 | 20,915,778 |
| 2024-04-08 | 46.16 | 46.84 | 44.02 | 44.28 | -5.55% | 6,580 | 29,569,008 |
| 2024-04-03 | 47.67 | 48.01 | 46.22 | 46.88 | -1.51% | 3,199 | 15,052,853 |
| 2024-04-02 | 48.1 | 48.68 | 46.52 | 47.6 | -0.94% | 4,872 | 23,073,620 |
| 2024-04-01 | 46.88 | 48.28 | 46.58 | 48.05 | +0.95% | 7,548 | 35,848,680 |
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：