股票概览
52.15
+3.12%
+1.58
50.47
开盘价
52.96
最高价
50.47
最低价
61,878
成交量
数据更新至: 2024-06-28
技术指标
52.11
MA5 (5日均线)
54.39
MA10 (10日均线)
55.07
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 | 50.47 | 52.96 | 50.47 | 52.15 | +3.12% | 61,878 | 320,393,620 |
| 2024-06-27 | 51.15 | 51.54 | 49.8 | 50.57 | -1.81% | 36,724 | 185,642,793 |
| 2024-06-26 | 52.62 | 52.88 | 50.92 | 51.5 | -1.45% | 41,507 | 213,511,752 |
| 2024-06-25 | 53.81 | 54.2 | 51.3 | 52.26 | -3.38% | 57,346 | 300,380,483 |
| 2024-06-24 | 53.98 | 55.44 | 53.4 | 54.09 | -0.5% | 28,936 | 158,238,256 |
| 2024-06-21 | 54.73 | 55 | 52.44 | 54.36 | -0.97% | 71,239 | 381,767,857 |
| 2024-06-20 | 57.19 | 57.31 | 54.66 | 54.89 | -4.04% | 55,454 | 308,311,158 |
| 2024-06-19 | 58.23 | 58.23 | 56.56 | 57.2 | -2.37% | 31,409 | 179,727,470 |
| 2024-06-18 | 58.5 | 58.85 | 56.8 | 58.59 | +0.53% | 49,992 | 289,911,883 |
| 2024-06-17 | 56 | 59.1 | 55.67 | 58.28 | +3.48% | 68,504 | 398,688,856 |
| 2024-06-14 | 53.55 | 56.8 | 53.55 | 56.32 | +2.44% | 71,914 | 401,573,481 |
| 2024-06-13 | 53 | 56.18 | 52.86 | 54.98 | +3.66% | 64,912 | 356,920,308 |
| 2024-06-12 | 54.88 | 54.88 | 52.8 | 53.04 | -2.7% | 40,277 | 215,296,947 |
| 2024-06-11 | 53 | 54.69 | 52.52 | 54.51 | +3% | 59,316 | 319,219,267 |
| 2024-06-07 | 56.1 | 56.1 | 51.6 | 52.92 | -5.18% | 111,452 | 592,080,742 |
| 2024-06-06 | 55.94 | 57 | 55 | 55.81 | -0.13% | 59,414 | 331,718,389 |
| 2024-06-05 | 57.71 | 58 | 55.8 | 55.88 | -3.49% | 60,480 | 341,711,264 |
| 2024-06-04 | 57.65 | 58.57 | 56.1 | 57.9 | -0.34% | 65,487 | 374,951,346 |
| 2024-06-03 | 58.58 | 59.01 | 57.06 | 58.1 | +0.16% | 53,834 | 312,376,706 |
| 2024-05-31 | 60.48 | 60.48 | 57.41 | 58.01 | -4.23% | 100,699 | 587,923,797 |
| 2024-05-30 | 61.4 | 61.4 | 58.87 | 60.57 | -0.72% | 43,646 | 262,372,198 |
| 2024-05-29 | 61.8 | 62.28 | 60.44 | 61.01 | -2.35% | 43,980 | 269,581,768 |
| 2024-05-28 | 61.2 | 64.58 | 60.06 | 62.48 | +0.77% | 71,709 | 446,636,614 |
| 2024-05-27 | 59.6 | 63.33 | 58.64 | 62 | +4.06% | 78,869 | 483,816,243 |
| 2024-05-24 | 56.8 | 60.69 | 56.8 | 59.58 | +4.73% | 76,697 | 454,300,049 |
| 2024-05-23 | 55.68 | 57.85 | 55.68 | 56.89 | +1.7% | 53,792 | 305,167,006 |
| 2024-05-22 | 56.81 | 57.38 | 55.61 | 55.94 | -2.24% | 55,537 | 312,343,572 |
| 2024-05-21 | 57.05 | 59.5 | 56.3 | 57.22 | +0.3% | 61,998 | 359,980,506 |
| 2024-05-20 | 55.3 | 58.11 | 54.6 | 57.05 | +2.19% | 74,537 | 422,635,599 |
| 2024-05-17 | 57.68 | 58.64 | 55.34 | 55.83 | -5.21% | 78,692 | 445,857,823 |
| 2024-05-16 | 58.69 | 59.69 | 57.55 | 58.9 | -0.67% | 59,891 | 350,516,016 |
| 2024-05-15 | 57.38 | 62.35 | 57.06 | 59.3 | +2.72% | 77,298 | 459,125,030 |
| 2024-05-14 | 56.13 | 59.77 | 55.5 | 57.73 | +1.28% | 88,642 | 512,964,795 |
| 2024-05-13 | 54.2 | 60.88 | 54.17 | 57 | +4.59% | 127,537 | 726,363,186 |
| 2024-05-10 | 51.2 | 55.02 | 51.2 | 54.5 | +7.07% | 94,119 | 502,667,402 |
| 2024-05-09 | 48.78 | 51.66 | 48.78 | 50.9 | +4.37% | 71,782 | 365,217,708 |
| 2024-05-08 | 47.75 | 49.69 | 47.5 | 48.77 | +1.77% | 48,611 | 238,419,753 |
| 2024-05-07 | 49.87 | 49.9 | 47.85 | 47.92 | -4.26% | 71,144 | 345,393,719 |
| 2024-05-06 | 49.39 | 50.29 | 48.5 | 50.05 | +1.52% | 55,900 | 275,186,656 |
| 2024-04-30 | 50.5 | 51 | 49.11 | 49.3 | -3.07% | 35,174 | 175,422,825 |
| 2024-04-29 | 48.5 | 52.85 | 48.1 | 50.86 | +3.58% | 85,012 | 429,333,814 |
| 2024-04-26 | 46.93 | 50.05 | 46.65 | 49.1 | +5.48% | 67,823 | 330,258,983 |
| 2024-04-25 | 47.8 | 47.9 | 46.4 | 46.55 | -2.88% | 33,334 | 155,951,002 |
| 2024-04-24 | 48.06 | 48.75 | 47.44 | 47.93 | -1.15% | 50,169 | 240,656,495 |
| 2024-04-23 | 45.05 | 49.06 | 44.88 | 48.49 | +3.48% | 105,511 | 494,864,405 |
| 2024-04-22 | 46.3 | 48.15 | 46.02 | 46.86 | +0.13% | 60,214 | 283,045,300 |
| 2024-04-19 | 49 | 49.48 | 46.7 | 46.8 | -4.78% | 72,378 | 344,678,966 |
| 2024-04-18 | 50 | 52.49 | 48.5 | 49.15 | +2.23% | 110,027 | 550,720,285 |
| 2024-04-17 | 47.65 | 48.58 | 46.02 | 48.08 | -0.87% | 96,360 | 456,356,117 |
| 2024-04-16 | 47.47 | 49.28 | 46.27 | 48.5 | +2.58% | 67,818 | 322,650,660 |
| 2024-04-15 | 46 | 47.95 | 45.59 | 47.28 | +1.48% | 58,059 | 273,064,523 |
| 2024-04-12 | 46.46 | 48.18 | 46 | 46.59 | +0.39% | 69,177 | 326,305,838 |
| 2024-04-11 | 42.83 | 48.23 | 42.83 | 46.41 | +7.31% | 122,264 | 563,341,666 |
| 2024-04-10 | 43.1 | 43.93 | 42.5 | 43.25 | -0.73% | 48,682 | 210,185,306 |
| 2024-04-09 | 42.43 | 44 | 42 | 43.57 | +2.98% | 64,976 | 281,192,966 |
| 2024-04-08 | 40.6 | 43 | 40.28 | 42.31 | +3.68% | 77,346 | 324,209,805 |
| 2024-04-03 | 40.8 | 41.47 | 39.83 | 40.81 | -1.5% | 51,694 | 210,779,659 |
| 2024-04-02 | 42 | 43.1 | 41.05 | 41.43 | -1.33% | 53,039 | 222,533,856 |
| 2024-04-01 | 39.58 | 42.18 | 38.88 | 41.99 | +6.12% | 119,126 | 482,725,859 |
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：