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)
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 | 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 |
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：