股票概览
55.4
-1.05%
-0.59
54.3
开盘价
56.77
最高价
54.3
最低价
6,043
成交量
数据更新至: 2024-06-28
技术指标
55.94
MA5 (5日均线)
58.04
MA10 (10日均线)
60.75
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 | 54.3 | 56.77 | 54.3 | 55.4 | -1.05% | 6,043 | 33,792,888 |
| 2024-06-27 | 54.26 | 58.16 | 54.26 | 55.99 | -2.03% | 7,037 | 39,582,567 |
| 2024-06-26 | 55.5 | 57.15 | 54.26 | 57.15 | +3.18% | 5,926 | 33,029,209 |
| 2024-06-25 | 55.77 | 56.51 | 54.51 | 55.39 | -0.68% | 6,419 | 35,566,655 |
| 2024-06-24 | 58.17 | 59.25 | 55.77 | 55.77 | -5.14% | 6,466 | 37,078,433 |
| 2024-06-21 | 60.5 | 60.5 | 57.87 | 58.79 | -1.39% | 5,421 | 31,662,097 |
| 2024-06-20 | 60.04 | 61.2 | 58.76 | 59.62 | -0.6% | 7,590 | 45,634,740 |
| 2024-06-19 | 61.53 | 62.5 | 59.86 | 59.98 | -2.46% | 9,414 | 57,137,012 |
| 2024-06-18 | 59.76 | 62.36 | 59.76 | 61.49 | +1.04% | 7,773 | 47,898,235 |
| 2024-06-17 | 58.68 | 61.98 | 58.68 | 60.86 | -2.26% | 8,349 | 51,035,983 |
| 2024-06-14 | 64.49 | 64.49 | 61 | 62.27 | -1.92% | 10,483 | 64,968,074 |
| 2024-06-13 | 63.81 | 64.26 | 62 | 63.49 | +1.54% | 8,620 | 54,477,605 |
| 2024-06-12 | 62.82 | 64.48 | 62.22 | 62.53 | -1.71% | 8,093 | 51,072,763 |
| 2024-06-11 | 59.9 | 63.88 | 59.6 | 63.62 | +4.69% | 11,589 | 71,714,067 |
| 2024-06-07 | 61.11 | 61.56 | 60 | 60.77 | -0.7% | 6,245 | 38,040,504 |
| 2024-06-06 | 64 | 64.87 | 60.08 | 61.2 | -5.99% | 12,371 | 76,203,698 |
| 2024-06-05 | 65 | 66.9 | 63.69 | 65.1 | +1.32% | 12,388 | 81,509,142 |
| 2024-06-04 | 64.5 | 65.22 | 62.66 | 64.25 | -0.39% | 7,109 | 45,305,622 |
| 2024-06-03 | 66.02 | 66.97 | 63.32 | 64.5 | -3.43% | 13,301 | 86,014,440 |
| 2024-05-31 | 65.17 | 67.83 | 65.17 | 66.79 | +1.46% | 12,624 | 84,289,201 |
| 2024-05-30 | 65.11 | 67.36 | 63.84 | 65.83 | +2.17% | 11,450 | 75,755,503 |
| 2024-05-29 | 66.67 | 67.99 | 63.81 | 64.43 | -0.57% | 8,921 | 58,059,652 |
| 2024-05-28 | 64.57 | 65.5 | 63.75 | 64.8 | -0.77% | 5,882 | 38,054,901 |
| 2024-05-27 | 63.53 | 65.3 | 63.13 | 65.3 | +1.94% | 8,308 | 53,326,660 |
| 2024-05-24 | 64.99 | 65.4 | 63.88 | 64.06 | -1.39% | 7,983 | 51,427,525 |
| 2024-05-23 | 66.24 | 66.71 | 64.66 | 64.96 | -1.87% | 8,060 | 52,707,593 |
| 2024-05-22 | 67.13 | 67.26 | 65.66 | 66.2 | -0.9% | 7,481 | 49,642,487 |
| 2024-05-21 | 66.77 | 67.46 | 65.65 | 66.8 | +0.03% | 15,063 | 100,375,366 |
| 2024-05-20 | 70.4 | 72.57 | 66.76 | 66.78 | -4.82% | 17,630 | 121,661,211 |
| 2024-05-17 | 69.22 | 70.19 | 68.08 | 70.16 | +2.42% | 8,341 | 57,580,021 |
| 2024-05-16 | 68.22 | 70.48 | 67.81 | 68.5 | -0.38% | 7,775 | 53,525,940 |
| 2024-05-15 | 67.53 | 70.5 | 67.52 | 68.76 | +0.79% | 6,967 | 48,066,683 |
| 2024-05-14 | 68.12 | 69.35 | 67.77 | 68.22 | -0.66% | 4,140 | 28,326,714 |
| 2024-05-13 | 70 | 70.76 | 68 | 68.67 | -2.93% | 7,717 | 53,172,742 |
| 2024-05-10 | 72.31 | 72.58 | 69.38 | 70.74 | -1.48% | 8,164 | 57,365,145 |
| 2024-05-09 | 67.88 | 72.58 | 67.3 | 71.8 | +5.59% | 13,214 | 93,687,769 |
| 2024-05-08 | 69.92 | 70 | 67.77 | 68 | -4.18% | 11,432 | 78,243,820 |
| 2024-05-07 | 67 | 72.74 | 66.58 | 70.97 | +6.63% | 21,392 | 149,660,064 |
| 2024-05-06 | 67.49 | 67.49 | 65.29 | 66.56 | +0.23% | 10,783 | 71,420,494 |
| 2024-04-30 | 66.93 | 67.78 | 65.23 | 66.41 | +0.05% | 12,924 | 85,689,294 |
| 2024-04-29 | 65 | 68.25 | 63.76 | 66.38 | +2.06% | 17,482 | 115,721,526 |
| 2024-04-26 | 60.67 | 66.28 | 60.66 | 65.04 | +7.04% | 19,017 | 121,856,087 |
| 2024-04-25 | 61.3 | 61.3 | 59.89 | 60.76 | -1.3% | 6,032 | 36,450,645 |
| 2024-04-24 | 59.08 | 61.97 | 58.73 | 61.56 | +4.22% | 9,703 | 58,792,598 |
| 2024-04-23 | 57.97 | 59.67 | 57.91 | 59.07 | +0.75% | 6,678 | 39,258,491 |
| 2024-04-22 | 55.75 | 59.88 | 54.41 | 58.63 | +5.17% | 11,551 | 66,461,943 |
| 2024-04-19 | 55.12 | 55.97 | 54.57 | 55.75 | +0.61% | 5,547 | 30,643,522 |
| 2024-04-18 | 55.98 | 57.3 | 55.11 | 55.41 | -1.34% | 9,471 | 52,991,901 |
| 2024-04-17 | 52.68 | 57.57 | 52.68 | 56.16 | +5.96% | 15,589 | 86,893,525 |
| 2024-04-16 | 56.6 | 57.2 | 52.9 | 53 | -6.53% | 14,575 | 79,452,889 |
| 2024-04-15 | 57.8 | 58.99 | 54.28 | 56.7 | -2.28% | 12,552 | 70,223,860 |
| 2024-04-12 | 58.52 | 59.23 | 57.21 | 58.02 | -1.14% | 9,562 | 55,549,841 |
| 2024-04-11 | 60.5 | 61.6 | 58.68 | 58.69 | -3.47% | 9,080 | 54,619,494 |
| 2024-04-10 | 62.07 | 62.07 | 60.17 | 60.8 | -2.05% | 6,438 | 39,095,535 |
| 2024-04-09 | 61.06 | 62.35 | 60.06 | 62.07 | +0.71% | 8,112 | 49,528,618 |
| 2024-04-08 | 62.8 | 62.88 | 60.5 | 61.63 | -2% | 7,488 | 46,088,640 |
| 2024-04-03 | 64.62 | 65.5 | 62.3 | 62.89 | -3.25% | 10,611 | 67,036,166 |
| 2024-04-02 | 63.04 | 66.99 | 61.08 | 65 | +2.99% | 19,988 | 128,214,454 |
| 2024-04-01 | 60.1 | 63.96 | 60.1 | 63.11 | +4.99% | 15,686 | 98,574,908 |
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：