股票概览
59.45
-0.23%
-0.14
60
开盘价
60.16
最高价
58.88
最低价
9,865
成交量
数据更新至: 2024-05-20
技术指标
58.92
MA5 (5日均线)
59.95
MA10 (10日均线)
59.85
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 | 60 | 60.16 | 58.88 | 59.45 | -0.23% | 9,865 | 58,621,521 |
| 2024-05-17 | 58.44 | 59.85 | 57.96 | 59.59 | +1.38% | 11,147 | 65,952,897 |
| 2024-05-16 | 58.18 | 60.15 | 57.4 | 58.78 | +1.55% | 14,812 | 87,588,348 |
| 2024-05-15 | 59.16 | 59.65 | 57.81 | 57.88 | -1.77% | 11,379 | 66,585,104 |
| 2024-05-14 | 59.99 | 61.95 | 58.81 | 58.92 | +1.76% | 16,245 | 97,981,515 |
| 2024-05-13 | 60.81 | 60.81 | 57.21 | 57.9 | -5.47% | 13,463 | 78,479,760 |
| 2024-05-10 | 61.72 | 62.94 | 59.3 | 61.25 | -0.55% | 16,692 | 101,162,702 |
| 2024-05-09 | 61.19 | 61.96 | 61.12 | 61.59 | +0.79% | 8,436 | 51,961,299 |
| 2024-05-08 | 62.32 | 62.51 | 60.8 | 61.11 | -3.06% | 14,528 | 89,474,227 |
| 2024-05-07 | 61.9 | 63.63 | 61.87 | 63.04 | +1.76% | 17,681 | 111,134,853 |
| 2024-05-06 | 62.03 | 62.66 | 61.56 | 61.95 | +1.46% | 13,094 | 81,262,743 |
| 2024-04-30 | 62.56 | 63.5 | 60.6 | 61.06 | -2.74% | 17,918 | 110,649,696 |
| 2024-04-29 | 63.01 | 64.85 | 62.3 | 62.78 | +2.97% | 25,189 | 159,750,070 |
| 2024-04-26 | 59.76 | 61.66 | 59.6 | 60.97 | +2.01% | 19,675 | 119,511,795 |
| 2024-04-25 | 60 | 60.49 | 59.06 | 59.77 | -1.35% | 14,725 | 88,046,094 |
| 2024-04-24 | 59.43 | 61.49 | 59.43 | 60.59 | +3.66% | 24,650 | 148,797,841 |
| 2024-04-23 | 56.56 | 59.98 | 56.12 | 58.45 | +5.33% | 21,004 | 121,815,298 |
| 2024-04-22 | 55.8 | 56.85 | 54.5 | 55.49 | -2.53% | 10,791 | 60,141,544 |
| 2024-04-19 | 56.4 | 57.88 | 54.89 | 56.93 | -4.32% | 18,113 | 102,707,838 |
| 2024-04-18 | 57 | 60.87 | 56.01 | 59.5 | +4.02% | 22,350 | 131,139,677 |
| 2024-04-17 | 53.9 | 57.9 | 53.9 | 57.2 | +7.22% | 18,397 | 103,557,460 |
| 2024-04-16 | 58.26 | 58.44 | 53.35 | 53.35 | -10% | 18,937 | 102,797,520 |
| 2024-04-15 | 62.15 | 63.06 | 57.52 | 59.28 | -5.3% | 20,526 | 123,174,534 |
| 2024-04-12 | 62.83 | 64.6 | 62.56 | 62.6 | -0.22% | 14,418 | 91,638,045 |
| 2024-04-11 | 63.44 | 64.66 | 62.06 | 62.74 | -2.58% | 13,810 | 87,719,252 |
| 2024-04-10 | 65 | 68.28 | 64.23 | 64.4 | +0.63% | 19,274 | 126,643,786 |
| 2024-04-09 | 63.48 | 64.51 | 62.22 | 64 | +0.82% | 14,812 | 94,058,254 |
| 2024-04-08 | 66.83 | 67.35 | 63.33 | 63.48 | -5.01% | 18,577 | 121,104,160 |
| 2024-04-03 | 69.8 | 70.29 | 66.53 | 66.83 | -5.1% | 19,928 | 134,789,635 |
| 2024-04-02 | 71.96 | 72.17 | 69.8 | 70.42 | -3.11% | 16,627 | 117,945,405 |
| 2024-04-01 | 71.66 | 73.48 | 70.11 | 72.68 | +1.94% | 25,244 | 180,621,400 |
| 2024-03-29 | 70 | 71.55 | 68.1 | 71.3 | +0.59% | 22,188 | 155,064,268 |
| 2024-03-28 | 67.76 | 71.88 | 67.3 | 70.88 | +5.01% | 28,830 | 202,197,513 |
| 2024-03-27 | 70.6 | 73 | 65.23 | 67.5 | -3.61% | 27,380 | 193,665,967 |
| 2024-03-26 | 71.97 | 72.02 | 68.69 | 70.03 | -3.14% | 25,836 | 181,668,902 |
| 2024-03-25 | 74.3 | 75.8 | 72.19 | 72.3 | -4.86% | 25,530 | 187,753,881 |
| 2024-03-22 | 79 | 79 | 74.69 | 75.99 | -4.23% | 37,873 | 288,312,795 |
| 2024-03-21 | 76.07 | 80.46 | 75.14 | 79.35 | +4.31% | 50,979 | 399,123,381 |
| 2024-03-20 | 76 | 77.21 | 74.9 | 76.07 | -1.65% | 37,057 | 281,003,408 |
| 2024-03-19 | 73.21 | 82 | 73.21 | 77.35 | +2.04% | 57,439 | 442,919,921 |
| 2024-03-18 | 74.92 | 79.24 | 74.04 | 75.8 | +5.22% | 80,564 | 618,676,660 |
| 2024-03-15 | 65.2 | 72.04 | 65.2 | 72.04 | +10% | 42,173 | 291,233,214 |
| 2024-03-14 | 66.5 | 67.67 | 64.09 | 65.49 | -0.47% | 26,664 | 175,935,768 |
| 2024-03-13 | 65.98 | 66.98 | 65.06 | 65.8 | -1.78% | 30,182 | 198,866,410 |
| 2024-03-12 | 65.3 | 68.28 | 63.87 | 66.99 | +3.68% | 43,980 | 290,948,369 |
| 2024-03-11 | 63.5 | 65.26 | 62.32 | 64.61 | -0.57% | 33,486 | 213,203,998 |
| 2024-03-08 | 65.35 | 65.5 | 62.4 | 64.98 | -3.8% | 47,204 | 303,214,335 |
| 2024-03-07 | 72.84 | 72.84 | 67.5 | 67.55 | +2.01% | 79,144 | 558,883,112 |
| 2024-03-06 | 59.9 | 66.22 | 59.7 | 66.22 | +10% | 38,663 | 245,015,257 |
| 2024-03-05 | 61.01 | 62 | 59.58 | 60.2 | -3.51% | 24,108 | 146,390,187 |
| 2024-03-04 | 62.92 | 63.48 | 60.13 | 62.39 | -0.84% | 30,698 | 189,780,788 |
| 2024-03-01 | 63.95 | 64.98 | 62.06 | 62.92 | -3.2% | 34,692 | 219,670,148 |
| 2024-02-29 | 60.64 | 65 | 59.85 | 65 | +2.52% | 43,519 | 274,650,472 |
| 2024-02-28 | 71.17 | 73.21 | 61.65 | 63.4 | -4.73% | 68,082 | 468,115,517 |
| 2024-02-27 | 60.01 | 66.55 | 60.01 | 66.55 | +10% | 34,439 | 219,276,844 |
| 2024-02-26 | 63.94 | 63.94 | 60.04 | 60.5 | +2.51% | 37,066 | 227,644,964 |
| 2024-02-23 | 56.38 | 59.5 | 55.4 | 59.02 | +5.2% | 26,799 | 153,928,089 |
| 2024-02-22 | 53.16 | 56.16 | 53.14 | 56.1 | +5.69% | 21,712 | 118,790,587 |
| 2024-02-21 | 52.2 | 55.21 | 51.85 | 53.08 | -0.13% | 24,290 | 131,127,017 |
| 2024-02-20 | 50.97 | 53.5 | 49.5 | 53.15 | +4.26% | 18,777 | 97,475,187 |
| 2024-02-19 | 48.29 | 51.44 | 48.29 | 50.98 | +5.35% | 24,554 | 122,348,820 |
| 2024-02-08 | 44.42 | 48.61 | 41.56 | 48.39 | +9.48% | 31,878 | 144,945,852 |
| 2024-02-07 | 48.7 | 49 | 43.92 | 44.2 | -9.43% | 30,149 | 139,028,491 |
| 2024-02-06 | 49 | 51.2 | 44.24 | 48.8 | -0.71% | 20,092 | 94,972,848 |
| 2024-02-05 | 53.41 | 53.79 | 49.15 | 49.15 | -10% | 13,265 | 66,383,293 |
| 2024-02-02 | 57.83 | 58.95 | 52.65 | 54.61 | -5.45% | 11,933 | 66,204,974 |
| 2024-02-01 | 58.5 | 58.93 | 56.63 | 57.76 | -1.28% | 10,416 | 60,344,623 |
| 2024-01-31 | 61.48 | 62.62 | 58 | 58.51 | -5.09% | 10,867 | 65,288,329 |
| 2024-01-30 | 63 | 64.48 | 61.65 | 61.65 | -4.42% | 11,215 | 70,600,218 |
| 2024-01-29 | 68 | 69.6 | 63.79 | 64.5 | -0.43% | 17,071 | 113,563,162 |
| 2024-01-26 | 67 | 67.2 | 64.64 | 64.78 | -3.73% | 9,763 | 64,300,892 |
| 2024-01-25 | 65.72 | 67.29 | 65.01 | 67.29 | +2.94% | 12,896 | 85,434,945 |
| 2024-01-24 | 65.88 | 66.38 | 63.17 | 65.37 | -0.59% | 10,174 | 65,700,999 |
| 2024-01-23 | 65.6 | 67.12 | 65.02 | 65.76 | +0.24% | 9,361 | 61,713,056 |
| 2024-01-22 | 70.1 | 70.93 | 65 | 65.6 | -6.49% | 11,304 | 76,793,589 |
| 2024-01-19 | 73.33 | 73.89 | 70 | 70.15 | -4.34% | 10,815 | 77,177,479 |
| 2024-01-18 | 73.9 | 74.87 | 71.66 | 73.33 | -1.17% | 9,820 | 71,545,063 |
| 2024-01-17 | 76.08 | 76.58 | 74.2 | 74.2 | -2.89% | 6,759 | 50,748,731 |
| 2024-01-16 | 77.32 | 77.63 | 75.05 | 76.41 | -1.27% | 7,901 | 60,156,990 |
| 2024-01-15 | 77.4 | 78.4 | 76.32 | 77.39 | -0.6% | 7,089 | 54,814,821 |
| 2024-01-12 | 79.76 | 80.98 | 77.78 | 77.86 | -3.1% | 11,699 | 92,441,855 |
| 2024-01-11 | 77 | 80.5 | 76.96 | 80.35 | +3.68% | 14,381 | 113,297,226 |
| 2024-01-10 | 78.79 | 78.89 | 75.5 | 77.5 | -2.91% | 17,260 | 132,742,483 |
| 2024-01-09 | 82 | 85.64 | 78.09 | 79.82 | -2.23% | 24,627 | 202,484,668 |
| 2024-01-08 | 85.01 | 85.18 | 81.5 | 81.64 | -5.76% | 15,579 | 128,993,155 |
| 2024-01-05 | 90.8 | 90.98 | 85.49 | 86.63 | -0.64% | 13,370 | 117,730,983 |
| 2024-01-04 | 86.5 | 88.76 | 84.95 | 87.19 | +1.67% | 9,114 | 79,243,386 |
| 2024-01-03 | 88.68 | 89.09 | 85.2 | 85.76 | -3.31% | 12,057 | 104,389,525 |
| 2024-01-02 | 90.3 | 90.97 | 88.62 | 88.7 | -2.15% | 8,533 | 76,466,962 |
| 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：