股票概览
54.88
-1.84%
-1.03
55.27
开盘价
57
最高价
54.7
最低价
15,157
成交量
数据更新至: 2024-06-28
技术指标
54.79
MA5 (5日均线)
56.32
MA10 (10日均线)
56.56
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 | 55.27 | 57 | 54.7 | 54.88 | -1.84% | 15,157 | 84,500,413 |
| 2024-06-27 | 56.27 | 58.44 | 55.8 | 55.91 | -5.54% | 23,062 | 131,912,346 |
| 2024-06-26 | 51.25 | 59.85 | 51.25 | 59.19 | +15.65% | 32,983 | 189,228,736 |
| 2024-06-25 | 52.8 | 53.81 | 50.65 | 51.18 | -3.07% | 9,900 | 51,161,529 |
| 2024-06-24 | 56.02 | 56.15 | 52.8 | 52.8 | -6.55% | 10,215 | 55,309,667 |
| 2024-06-21 | 56.66 | 57 | 55.2 | 56.5 | -1.62% | 8,860 | 49,857,611 |
| 2024-06-20 | 57.51 | 59.06 | 57.3 | 57.43 | -0.12% | 12,831 | 74,594,884 |
| 2024-06-19 | 59.19 | 59.87 | 57.5 | 57.5 | -2.69% | 13,050 | 76,109,279 |
| 2024-06-18 | 58.22 | 59.78 | 58 | 59.09 | +0.6% | 12,333 | 72,839,554 |
| 2024-06-17 | 58.06 | 60.2 | 57.28 | 58.74 | +1.4% | 15,846 | 93,950,563 |
| 2024-06-14 | 58.59 | 59 | 57.25 | 57.93 | -1.09% | 10,061 | 58,340,913 |
| 2024-06-13 | 56.68 | 59.44 | 56.5 | 58.57 | +2.4% | 11,985 | 69,839,913 |
| 2024-06-12 | 55.45 | 57.74 | 55.45 | 57.2 | +3.19% | 10,598 | 60,453,915 |
| 2024-06-11 | 54.27 | 55.49 | 53.34 | 55.43 | +1.97% | 8,371 | 45,809,430 |
| 2024-06-07 | 54.48 | 54.88 | 53.24 | 54.36 | +3.31% | 9,180 | 49,568,216 |
| 2024-06-06 | 55.55 | 56.09 | 52.4 | 52.62 | -5.1% | 16,789 | 90,184,676 |
| 2024-06-05 | 56.59 | 57.44 | 55.44 | 55.45 | -2.74% | 9,227 | 52,066,479 |
| 2024-06-04 | 58.53 | 58.76 | 56.25 | 57.01 | -3.13% | 13,229 | 75,317,807 |
| 2024-06-03 | 61 | 61.22 | 58.59 | 58.85 | -2.94% | 10,334 | 61,729,290 |
| 2024-05-31 | 59.9 | 61.43 | 59.6 | 60.63 | +1.12% | 7,993 | 48,559,391 |
| 2024-05-30 | 59.09 | 60.63 | 58.1 | 59.96 | +1.37% | 9,202 | 55,156,415 |
| 2024-05-29 | 59.45 | 60.49 | 58.8 | 59.15 | -0.89% | 7,455 | 44,343,620 |
| 2024-05-28 | 60.62 | 61.64 | 59.68 | 59.68 | -1.92% | 7,485 | 45,307,935 |
| 2024-05-27 | 60.05 | 60.87 | 58.31 | 60.85 | +1.33% | 11,669 | 69,453,456 |
| 2024-05-24 | 62.5 | 62.67 | 60 | 60.05 | -3.27% | 13,572 | 82,610,614 |
| 2024-05-23 | 62.66 | 63.87 | 62 | 62.08 | -0.81% | 15,064 | 94,836,327 |
| 2024-05-22 | 62.2 | 63.21 | 61.72 | 62.59 | -0.18% | 8,278 | 51,508,578 |
| 2024-05-21 | 63.5 | 64.4 | 62.48 | 62.7 | -1.77% | 10,951 | 69,264,383 |
| 2024-05-20 | 62.46 | 65 | 61.46 | 63.83 | +2.19% | 14,163 | 90,276,304 |
| 2024-05-17 | 62.9 | 63.17 | 61.16 | 62.46 | -0.4% | 12,021 | 74,851,724 |
| 2024-05-16 | 63.74 | 64.8 | 62.5 | 62.71 | -1.26% | 14,707 | 93,560,228 |
| 2024-05-15 | 65.7 | 66.14 | 63.5 | 63.51 | -5% | 21,430 | 137,858,571 |
| 2024-05-14 | 70.3 | 71.9 | 66.5 | 66.85 | -1.53% | 25,853 | 176,284,859 |
| 2024-05-13 | 63.78 | 69.56 | 63 | 67.89 | +6.14% | 33,927 | 226,610,038 |
| 2024-05-10 | 66 | 67.4 | 63.8 | 63.96 | -3.05% | 15,160 | 98,447,393 |
| 2024-05-09 | 65.4 | 66.85 | 65.2 | 65.97 | +1.18% | 14,661 | 96,690,463 |
| 2024-05-08 | 67.23 | 67.89 | 64.83 | 65.2 | -3.88% | 20,408 | 134,791,117 |
| 2024-05-07 | 69.8 | 71.9 | 67.5 | 67.83 | -0.04% | 25,888 | 181,371,956 |
| 2024-05-06 | 68 | 69.2 | 67.68 | 67.86 | +2.31% | 18,066 | 123,619,422 |
| 2024-04-30 | 67.2 | 68.49 | 65.2 | 66.33 | -0.7% | 22,960 | 153,403,698 |
| 2024-04-29 | 65.56 | 68.68 | 65.56 | 66.8 | +2.94% | 24,216 | 162,628,808 |
| 2024-04-26 | 62.5 | 65.88 | 62.5 | 64.89 | +4.66% | 23,959 | 154,136,387 |
| 2024-04-25 | 59.99 | 63.55 | 59.6 | 62 | +2.55% | 25,463 | 157,931,090 |
| 2024-04-24 | 59 | 61.22 | 57.97 | 60.46 | +5.07% | 20,299 | 121,981,292 |
| 2024-04-23 | 56.6 | 58.58 | 56.6 | 57.54 | +1.86% | 11,240 | 65,048,086 |
| 2024-04-22 | 54.77 | 56.99 | 53.77 | 56.49 | -0.91% | 10,728 | 59,710,739 |
| 2024-04-19 | 58.5 | 58.5 | 56.02 | 57.01 | -2.55% | 10,988 | 62,698,443 |
| 2024-04-18 | 59.8 | 60.47 | 57.89 | 58.5 | -3.1% | 16,399 | 96,883,211 |
| 2024-04-17 | 56.44 | 60.55 | 56.44 | 60.37 | +10.81% | 20,382 | 120,628,856 |
| 2024-04-16 | 61.02 | 61.2 | 54.44 | 54.48 | -12.17% | 23,873 | 135,487,925 |
| 2024-04-15 | 65.75 | 66.89 | 60.81 | 62.03 | -6.58% | 24,639 | 155,642,431 |
| 2024-04-12 | 66.93 | 69.45 | 66.02 | 66.4 | -1.63% | 18,536 | 125,716,770 |
| 2024-04-11 | 63.01 | 69.61 | 63.01 | 67.5 | +5.92% | 29,672 | 199,479,875 |
| 2024-04-10 | 65.91 | 66.38 | 63.1 | 63.73 | -3.28% | 15,118 | 97,307,361 |
| 2024-04-09 | 67.5 | 68.49 | 65.01 | 65.89 | -2.36% | 18,271 | 120,991,979 |
| 2024-04-08 | 70.9 | 70.9 | 67.48 | 67.48 | -5.62% | 19,633 | 134,889,096 |
| 2024-04-03 | 75 | 75 | 70.18 | 71.5 | -5.92% | 24,189 | 175,910,833 |
| 2024-04-02 | 73.7 | 78.49 | 71.48 | 76 | +2.69% | 38,502 | 286,974,006 |
| 2024-04-01 | 72.63 | 74.3 | 72.15 | 74.01 | +1.9% | 23,163 | 170,215,383 |
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：