股票概览
53.41
+0.15%
+0.08
53.39
开盘价
54.72
最高价
53.29
最低价
8,564
成交量
数据更新至: 2024-05-31
技术指标
52.59
MA5 (5日均线)
53.10
MA10 (10日均线)
55.02
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 53.39 | 54.72 | 53.29 | 53.41 | +0.15% | 8,564 | 46,246,224 |
| 2024-05-30 | 52.44 | 53.8 | 51.16 | 53.33 | +1.77% | 13,128 | 69,496,733 |
| 2024-05-29 | 51.98 | 53 | 51.64 | 52.4 | +0.96% | 9,200 | 48,278,595 |
| 2024-05-28 | 51.9 | 53.27 | 51.13 | 51.9 | -0.06% | 15,275 | 79,736,649 |
| 2024-05-27 | 52.21 | 52.49 | 49.42 | 51.93 | -0.25% | 28,802 | 145,619,445 |
| 2024-05-24 | 53.49 | 54.19 | 52.02 | 52.06 | -2.91% | 16,085 | 85,019,985 |
| 2024-05-23 | 54.08 | 54.88 | 53.6 | 53.62 | -1.16% | 9,408 | 50,892,364 |
| 2024-05-22 | 54.79 | 54.79 | 53.68 | 54.25 | +0.07% | 7,982 | 43,245,372 |
| 2024-05-21 | 53.54 | 54.75 | 53.29 | 54.21 | +0.56% | 10,873 | 59,056,291 |
| 2024-05-20 | 55.13 | 56.59 | 53.73 | 53.91 | -2.35% | 16,961 | 92,989,934 |
| 2024-05-17 | 54.7 | 55.44 | 54.32 | 55.21 | +0.56% | 8,722 | 47,900,599 |
| 2024-05-16 | 55.29 | 55.99 | 54.72 | 54.9 | -0.47% | 9,403 | 52,080,126 |
| 2024-05-15 | 56.24 | 56.65 | 54.83 | 55.16 | -2.68% | 11,918 | 66,168,935 |
| 2024-05-14 | 56.01 | 57.75 | 56.01 | 56.68 | +0.8% | 11,321 | 64,506,178 |
| 2024-05-13 | 56.52 | 57.37 | 55.53 | 56.23 | -1.26% | 13,824 | 77,825,085 |
| 2024-05-10 | 58.41 | 59.33 | 56.85 | 56.95 | -2.96% | 11,196 | 64,208,403 |
| 2024-05-09 | 57.28 | 59.13 | 56.8 | 58.69 | +3.29% | 14,932 | 86,754,965 |
| 2024-05-08 | 59.57 | 59.57 | 56.77 | 56.82 | -4.66% | 17,345 | 100,155,288 |
| 2024-05-07 | 58.97 | 60.2 | 58.32 | 59.6 | +0.81% | 15,464 | 91,950,387 |
| 2024-05-06 | 59.6 | 60.59 | 58.17 | 59.12 | +1.91% | 18,805 | 112,347,201 |
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：