股票概览
56.62
-0.33%
-0.19
56.72
开盘价
57.8
最高价
56.11
最低价
18,090
成交量
数据更新至: 2024-06-28
技术指标
57.14
MA5 (5日均线)
57.72
MA10 (10日均线)
55.79
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 | 56.72 | 57.8 | 56.11 | 56.62 | -0.33% | 18,090 | 103,030,974 |
| 2024-06-27 | 58.6 | 59.3 | 56.6 | 56.81 | -2.61% | 15,599 | 89,821,936 |
| 2024-06-26 | 56.56 | 58.43 | 55.82 | 58.33 | +3.13% | 17,092 | 97,398,206 |
| 2024-06-25 | 57.37 | 58.2 | 55.86 | 56.56 | -1.43% | 18,866 | 107,243,087 |
| 2024-06-24 | 60 | 61.2 | 57.14 | 57.38 | -3.14% | 24,244 | 143,460,018 |
| 2024-06-21 | 57.86 | 59.68 | 57.17 | 59.24 | +0.82% | 23,226 | 136,313,926 |
| 2024-06-20 | 58.06 | 60.91 | 57.8 | 58.76 | +0.91% | 30,146 | 179,482,438 |
| 2024-06-19 | 57.73 | 58.7 | 56.3 | 58.23 | +0.41% | 24,777 | 142,772,671 |
| 2024-06-18 | 58.38 | 59.33 | 57.21 | 57.99 | +1.24% | 25,719 | 149,227,198 |
| 2024-06-17 | 55.93 | 57.77 | 55.89 | 57.28 | +2.01% | 30,325 | 172,713,203 |
| 2024-06-14 | 55.55 | 56.69 | 54.45 | 56.15 | +0.63% | 27,534 | 152,818,200 |
| 2024-06-13 | 54.64 | 56.66 | 53.93 | 55.8 | +3.03% | 24,709 | 137,434,756 |
| 2024-06-12 | 54.5 | 55.77 | 53.89 | 54.16 | -0.71% | 19,744 | 107,914,922 |
| 2024-06-11 | 52.36 | 54.95 | 51.23 | 54.55 | +4.14% | 22,312 | 118,785,677 |
| 2024-06-07 | 52.57 | 52.98 | 51.55 | 52.38 | +0.38% | 13,173 | 68,898,806 |
| 2024-06-06 | 53.25 | 54.44 | 52.07 | 52.18 | -1.57% | 16,342 | 87,166,340 |
| 2024-06-05 | 53.19 | 54.47 | 52.66 | 53.01 | -0.36% | 12,364 | 66,491,176 |
| 2024-06-04 | 53.75 | 54.24 | 51.92 | 53.2 | -0.99% | 16,734 | 87,905,271 |
| 2024-06-03 | 53.68 | 54.81 | 53.26 | 53.73 | +0.6% | 13,906 | 75,268,927 |
| 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 |
| 2024-04-30 | 58.37 | 58.77 | 57.7 | 58.01 | -0.34% | 13,151 | 76,661,958 |
| 2024-04-29 | 56.88 | 58.99 | 56.55 | 58.21 | +3.15% | 26,645 | 155,116,395 |
| 2024-04-26 | 57.77 | 58.74 | 56.2 | 56.43 | -2.45% | 29,261 | 167,797,150 |
| 2024-04-25 | 58.02 | 58.49 | 56.22 | 57.85 | -0.07% | 12,804 | 73,889,408 |
| 2024-04-24 | 56.78 | 58.5 | 56.1 | 57.89 | +2.46% | 26,518 | 152,285,395 |
| 2024-04-23 | 56.32 | 56.95 | 55.23 | 56.5 | -0.12% | 17,953 | 100,917,435 |
| 2024-04-22 | 50.71 | 58.01 | 49.5 | 56.57 | +9.76% | 39,606 | 217,790,640 |
| 2024-04-19 | 53.05 | 53.33 | 51 | 51.54 | -4.11% | 14,101 | 73,182,154 |
| 2024-04-18 | 52.7 | 55.33 | 51.32 | 53.75 | +2.01% | 23,672 | 126,727,614 |
| 2024-04-17 | 50.45 | 52.69 | 50.45 | 52.69 | +4.86% | 18,343 | 94,754,890 |
| 2024-04-16 | 51.99 | 52.73 | 50.1 | 50.25 | -3.4% | 19,924 | 101,621,779 |
| 2024-04-15 | 51.1 | 52.76 | 50.41 | 52.02 | +0.27% | 28,313 | 145,984,939 |
| 2024-04-12 | 51.59 | 52.96 | 50.73 | 51.88 | +1.93% | 15,482 | 80,196,222 |
| 2024-04-11 | 51.35 | 52.1 | 50.36 | 50.9 | -1.66% | 19,449 | 99,704,792 |
| 2024-04-10 | 53.3 | 53.55 | 51.01 | 51.76 | -2.41% | 16,463 | 85,097,137 |
| 2024-04-09 | 52.79 | 53.75 | 52.26 | 53.04 | +0.17% | 15,368 | 81,309,412 |
| 2024-04-08 | 55.5 | 55.5 | 52.85 | 52.95 | -3.34% | 13,074 | 69,963,192 |
| 2024-04-03 | 54.74 | 55.4 | 53.51 | 54.78 | -0.15% | 11,099 | 60,580,611 |
| 2024-04-02 | 54.75 | 55.53 | 53.3 | 54.86 | +0.09% | 14,895 | 81,112,213 |
| 2024-04-01 | 53.02 | 55.36 | 53.02 | 54.81 | +3.59% | 14,572 | 79,360,866 |
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：