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)
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 | 50.47 | 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 |
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：