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)
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 | 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 |
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：