股票概览
59.31
+2.14%
+1.24
58.1
开盘价
61.43
最高价
58.09
最低价
152,257
成交量
数据更新至: 2024-05-20
技术指标
57.31
MA5 (5日均线)
56.66
MA10 (10日均线)
53.59
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 58.1 | 61.43 | 58.09 | 59.31 | +2.14% | 152,257 | 915,496,479 |
| 2024-05-17 | 57 | 58.08 | 56.15 | 58.07 | +1.17% | 100,528 | 574,835,901 |
| 2024-05-16 | 55.22 | 57.97 | 54.56 | 57.4 | +3.95% | 135,721 | 772,444,662 |
| 2024-05-15 | 56.18 | 56.37 | 55.1 | 55.22 | -2.32% | 51,810 | 288,589,031 |
| 2024-05-14 | 53.76 | 57.65 | 53.3 | 56.53 | +4.78% | 120,946 | 674,704,117 |
| 2024-05-13 | 54.67 | 54.72 | 53.55 | 53.95 | -2.48% | 64,549 | 347,594,298 |
| 2024-05-10 | 56.21 | 56.56 | 54.67 | 55.32 | -1.57% | 63,390 | 350,784,218 |
| 2024-05-09 | 56.4 | 56.88 | 55.81 | 56.2 | -0.48% | 77,846 | 437,137,193 |
| 2024-05-08 | 57.5 | 58.75 | 56.21 | 56.47 | -2.87% | 112,502 | 644,734,697 |
| 2024-05-07 | 57 | 58.74 | 56 | 58.14 | +3.45% | 205,068 | 1,173,201,130 |
| 2024-05-06 | 51.3 | 56.2 | 51.3 | 56.2 | +10% | 96,499 | 533,688,631 |
| 2024-04-30 | 50.8 | 51.82 | 50.6 | 51.09 | +0.16% | 59,504 | 305,458,125 |
| 2024-04-29 | 48.52 | 51.77 | 48.52 | 51.01 | +1.61% | 97,867 | 494,236,588 |
| 2024-04-26 | 49.08 | 50.59 | 49.08 | 50.2 | +2.12% | 60,457 | 301,204,909 |
| 2024-04-25 | 49.06 | 49.6 | 48.92 | 49.16 | -0.67% | 34,114 | 167,975,843 |
| 2024-04-24 | 49.39 | 49.66 | 48.77 | 49.49 | -0.6% | 41,760 | 205,706,409 |
| 2024-04-23 | 49.47 | 50.4 | 49.11 | 49.79 | +0.46% | 46,821 | 233,104,347 |
| 2024-04-22 | 48.7 | 50.17 | 48.7 | 49.56 | +1.77% | 48,964 | 242,735,751 |
| 2024-04-19 | 49.7 | 49.78 | 48.64 | 48.7 | -2.64% | 49,419 | 242,375,760 |
| 2024-04-18 | 50.1 | 50.69 | 49 | 50.02 | -0.6% | 59,998 | 300,153,091 |
| 2024-04-17 | 49.86 | 50.37 | 49.63 | 50.32 | +1.39% | 49,776 | 249,209,663 |
| 2024-04-16 | 51.8 | 51.88 | 49.4 | 49.63 | -4.74% | 63,891 | 321,110,338 |
| 2024-04-15 | 51.23 | 53.05 | 51.03 | 52.1 | +1.28% | 60,621 | 316,372,583 |
| 2024-04-12 | 52.5 | 53.18 | 51.25 | 51.44 | -2.21% | 47,213 | 245,021,317 |
| 2024-04-11 | 53.59 | 53.6 | 52 | 52.6 | -2.59% | 51,870 | 274,003,855 |
| 2024-04-10 | 55.56 | 55.56 | 53.6 | 54 | -2.81% | 35,955 | 195,373,860 |
| 2024-04-09 | 55 | 55.91 | 54.8 | 55.56 | +1.02% | 29,798 | 164,991,823 |
| 2024-04-08 | 56.93 | 56.93 | 55 | 55 | -4.55% | 54,578 | 303,066,868 |
| 2024-04-03 | 58.02 | 58.8 | 57.23 | 57.62 | -0.57% | 35,485 | 205,374,310 |
| 2024-04-02 | 58.47 | 58.54 | 57.6 | 57.95 | -0.89% | 35,252 | 204,559,207 |
| 2024-04-01 | 56.8 | 59.13 | 56.8 | 58.47 | +3.27% | 59,353 | 345,587,328 |
| 2024-03-29 | 56.75 | 57.19 | 56 | 56.62 | -0.23% | 26,350 | 148,901,034 |
| 2024-03-28 | 56.3 | 57.3 | 56.29 | 56.75 | +0.73% | 34,688 | 196,959,929 |
| 2024-03-27 | 58.6 | 58.6 | 56.34 | 56.34 | -3.92% | 39,922 | 229,307,530 |
| 2024-03-26 | 58.28 | 58.98 | 57.85 | 58.64 | +0.62% | 38,514 | 224,941,412 |
| 2024-03-25 | 59.45 | 59.75 | 58.28 | 58.28 | -2.61% | 42,533 | 250,063,733 |
| 2024-03-22 | 61.95 | 62.12 | 59.8 | 59.84 | -4.07% | 69,132 | 418,510,015 |
| 2024-03-21 | 62.24 | 63.75 | 61.9 | 62.38 | +0.22% | 48,518 | 304,115,798 |
| 2024-03-20 | 62.5 | 62.95 | 61.8 | 62.24 | -0.73% | 36,989 | 229,766,812 |
| 2024-03-19 | 62.3 | 63.5 | 61.69 | 62.7 | +0.64% | 73,810 | 464,368,557 |
| 2024-03-18 | 61.99 | 62.3 | 61.2 | 62.3 | 0% | 48,475 | 299,457,114 |
| 2024-03-15 | 61.8 | 63.25 | 61.6 | 62.3 | +0.35% | 48,014 | 298,991,364 |
| 2024-03-14 | 62 | 63.66 | 61.56 | 62.08 | -0.21% | 57,574 | 360,367,586 |
| 2024-03-13 | 62.8 | 62.82 | 61.85 | 62.21 | -1.44% | 61,267 | 381,659,938 |
| 2024-03-12 | 60.56 | 63.48 | 60.15 | 63.12 | +4.5% | 119,425 | 745,994,017 |
| 2024-03-11 | 57.85 | 60.45 | 57.75 | 60.4 | +4.41% | 78,842 | 471,673,480 |
| 2024-03-08 | 58.61 | 59.2 | 57.04 | 57.85 | -1.45% | 55,209 | 318,560,221 |
| 2024-03-07 | 60.2 | 60.57 | 58.6 | 58.7 | -2.07% | 44,162 | 263,335,372 |
| 2024-03-06 | 60.1 | 60.6 | 59.18 | 59.94 | -0.96% | 44,986 | 269,142,397 |
| 2024-03-05 | 60.77 | 61.51 | 60.1 | 60.52 | -0.66% | 48,724 | 296,013,609 |
| 2024-03-04 | 61.5 | 62.16 | 60.5 | 60.92 | -1.25% | 47,737 | 291,795,092 |
| 2024-03-01 | 61 | 61.73 | 60.7 | 61.69 | +0.88% | 51,807 | 317,832,849 |
| 2024-02-29 | 59 | 61.2 | 58.57 | 61.15 | +2.91% | 66,775 | 403,346,032 |
| 2024-02-28 | 62.1 | 63.75 | 59.42 | 59.42 | -4.36% | 96,881 | 598,988,122 |
| 2024-02-27 | 61.19 | 62.13 | 60.72 | 62.13 | +1.29% | 52,742 | 324,033,003 |
| 2024-02-26 | 61.6 | 62.53 | 61.01 | 61.34 | -0.94% | 54,784 | 337,671,325 |
| 2024-02-23 | 61.04 | 62.85 | 60.42 | 61.92 | +1.46% | 69,784 | 430,996,355 |
| 2024-02-22 | 60 | 61.15 | 59.6 | 61.03 | +0.05% | 68,953 | 417,239,592 |
| 2024-02-21 | 56.9 | 62.92 | 56.51 | 61 | +6.22% | 132,431 | 799,738,448 |
| 2024-02-20 | 56.84 | 57.55 | 56.14 | 57.43 | +0.24% | 45,484 | 258,337,517 |
| 2024-02-19 | 57.64 | 58.3 | 56.37 | 57.29 | +1.08% | 69,538 | 398,704,905 |
| 2024-02-08 | 55.8 | 56.85 | 55.41 | 56.68 | +1.94% | 73,982 | 415,945,978 |
| 2024-02-07 | 55.7 | 57.2 | 54.8 | 55.6 | -0.18% | 87,576 | 491,636,847 |
| 2024-02-06 | 52.65 | 56 | 50.46 | 55.7 | +5.57% | 100,635 | 539,907,501 |
| 2024-02-05 | 56 | 56.5 | 52.16 | 52.76 | -8.24% | 90,498 | 488,157,750 |
| 2024-02-02 | 60.99 | 61.65 | 54.91 | 57.5 | -5.75% | 114,364 | 664,153,300 |
| 2024-02-01 | 62.09 | 63.4 | 60.88 | 61.01 | -1.71% | 58,651 | 364,233,497 |
| 2024-01-31 | 63.69 | 65.17 | 62.01 | 62.07 | -3.78% | 56,260 | 356,815,578 |
| 2024-01-30 | 66.86 | 66.86 | 64.5 | 64.51 | -4.95% | 57,991 | 379,102,665 |
| 2024-01-29 | 68.79 | 70.34 | 67.82 | 67.87 | -1.35% | 68,360 | 472,217,796 |
| 2024-01-26 | 67.8 | 72.26 | 67.38 | 68.8 | +1.04% | 91,243 | 636,852,580 |
| 2024-01-25 | 65.49 | 69.35 | 65.02 | 68.09 | +3.67% | 78,114 | 524,608,102 |
| 2024-01-24 | 66.6 | 66.8 | 63.75 | 65.68 | -0.14% | 46,243 | 301,374,682 |
| 2024-01-23 | 65 | 66.19 | 64.15 | 65.77 | +0.18% | 49,011 | 319,641,504 |
| 2024-01-22 | 67.95 | 67.97 | 64.91 | 65.65 | -4.34% | 59,045 | 391,991,686 |
| 2024-01-19 | 69.57 | 70.11 | 68.62 | 68.63 | -2.26% | 59,121 | 409,378,218 |
| 2024-01-18 | 67.9 | 70.22 | 67.5 | 70.22 | +2.98% | 84,127 | 581,816,280 |
| 2024-01-17 | 70.3 | 70.57 | 68.1 | 68.19 | -3.82% | 52,453 | 363,767,117 |
| 2024-01-16 | 68.99 | 71.4 | 68.89 | 70.9 | +1.79% | 68,631 | 482,432,528 |
| 2024-01-15 | 69.5 | 70.99 | 69.18 | 69.65 | -0.47% | 54,826 | 384,273,886 |
| 2024-01-12 | 69.4 | 71.71 | 68.75 | 69.98 | +0.21% | 71,745 | 504,495,355 |
| 2024-01-11 | 69 | 70.2 | 68.8 | 69.83 | +0.14% | 60,662 | 422,753,081 |
| 2024-01-10 | 66 | 70.71 | 65.12 | 69.73 | +4.75% | 109,532 | 754,694,320 |
| 2024-01-09 | 66.07 | 67.89 | 65.61 | 66.57 | +0.68% | 49,152 | 327,265,526 |
| 2024-01-08 | 66.91 | 67.36 | 65.74 | 66.12 | -1.61% | 40,407 | 268,583,051 |
| 2024-01-05 | 69.01 | 69.98 | 66.82 | 67.2 | -3% | 60,547 | 412,812,476 |
| 2024-01-04 | 71.64 | 71.64 | 68.8 | 69.28 | -3.28% | 63,846 | 444,068,259 |
| 2024-01-03 | 70.77 | 72.94 | 70.61 | 71.63 | +0.84% | 73,562 | 527,377,507 |
| 2024-01-02 | 73 | 73 | 71 | 71.03 | -2.9% | 62,525 | 447,778,702 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：