股票概览
58.41
+2.49%
+1.42
57.07
开盘价
58.86
最高价
56.75
最低价
72,998
成交量
数据更新至: 2024-05-20
技术指标
57.91
MA5 (5日均线)
58.83
MA10 (10日均线)
56.81
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 | 57.07 | 58.86 | 56.75 | 58.41 | +2.49% | 72,998 | 423,260,588 |
| 2024-05-17 | 57.89 | 58.7 | 56.45 | 56.99 | -1.89% | 69,644 | 398,138,439 |
| 2024-05-16 | 57 | 59.09 | 56.17 | 58.09 | +2.09% | 88,639 | 512,925,271 |
| 2024-05-15 | 58.5 | 58.81 | 56.66 | 56.9 | -3.85% | 94,457 | 541,436,148 |
| 2024-05-14 | 57.25 | 59.61 | 57.25 | 59.18 | +2.6% | 93,707 | 550,683,712 |
| 2024-05-13 | 62.5 | 63.36 | 57.53 | 57.68 | -3.37% | 160,358 | 950,219,383 |
| 2024-05-10 | 59.8 | 59.83 | 58.62 | 59.69 | -0.1% | 73,592 | 435,933,429 |
| 2024-05-09 | 59.7 | 61.12 | 59.28 | 59.75 | -0.18% | 100,617 | 603,565,331 |
| 2024-05-08 | 61.35 | 61.68 | 59.72 | 59.86 | -2.98% | 112,051 | 678,237,640 |
| 2024-05-07 | 61.55 | 62.08 | 60.5 | 61.7 | -0.08% | 92,794 | 570,910,701 |
| 2024-05-06 | 59.8 | 62.29 | 59.15 | 61.75 | +4.47% | 191,113 | 1,170,781,441 |
| 2024-04-30 | 59 | 60.21 | 58.4 | 59.11 | -0.94% | 109,401 | 650,106,449 |
| 2024-04-29 | 57.06 | 60.35 | 57.06 | 59.67 | +3.41% | 238,058 | 1,407,487,750 |
| 2024-04-26 | 51 | 58.15 | 50.46 | 57.7 | +8.85% | 304,510 | 1,705,298,660 |
| 2024-04-25 | 51.66 | 54.15 | 51.66 | 53.01 | +0.78% | 137,888 | 728,612,388 |
| 2024-04-24 | 52.45 | 53.2 | 51.36 | 52.6 | -0.92% | 163,321 | 854,081,628 |
| 2024-04-23 | 49.81 | 54.1 | 48.56 | 53.09 | +6.76% | 208,432 | 1,073,872,358 |
| 2024-04-22 | 49.49 | 50.3 | 48.53 | 49.73 | +0.18% | 116,182 | 575,749,462 |
| 2024-04-19 | 51 | 51.22 | 49.19 | 49.64 | -4.04% | 158,671 | 789,874,735 |
| 2024-04-18 | 51.87 | 53.9 | 51.59 | 51.73 | -1.95% | 137,375 | 721,543,901 |
| 2024-04-17 | 52.88 | 54.44 | 51.64 | 52.76 | -0.64% | 203,858 | 1,076,746,629 |
| 2024-04-16 | 56.35 | 57.8 | 52.95 | 53.1 | -5.77% | 187,250 | 1,024,932,914 |
| 2024-04-15 | 55.69 | 58.86 | 55.5 | 56.35 | +1.2% | 199,961 | 1,145,048,282 |
| 2024-04-12 | 56.5 | 57.88 | 55.17 | 55.68 | -0.93% | 99,259 | 558,016,347 |
| 2024-04-11 | 57.1 | 57.2 | 55.52 | 56.2 | -2.46% | 138,419 | 779,137,067 |
| 2024-04-10 | 56.46 | 58.31 | 55.33 | 57.62 | +1.23% | 211,452 | 1,208,540,458 |
| 2024-04-09 | 52.54 | 57.25 | 51.84 | 56.92 | +8.23% | 263,806 | 1,446,763,146 |
| 2024-04-08 | 50 | 52.92 | 49.67 | 52.59 | +4.68% | 196,499 | 1,021,251,582 |
| 2024-04-03 | 51.8 | 52.44 | 50.2 | 50.24 | -3.46% | 132,181 | 676,448,003 |
| 2024-04-02 | 52.94 | 53.08 | 51.88 | 52.04 | -2% | 105,066 | 550,434,482 |
| 2024-04-01 | 53.2 | 53.64 | 51.8 | 53.1 | -0.09% | 158,999 | 839,869,862 |
| 2024-03-29 | 51.79 | 54.48 | 51.4 | 53.15 | +1.72% | 232,822 | 1,242,209,766 |
| 2024-03-28 | 50.18 | 53.33 | 49.76 | 52.25 | +2.63% | 276,007 | 1,431,749,761 |
| 2024-03-27 | 49.85 | 52.77 | 49.23 | 50.91 | +1.62% | 261,564 | 1,335,549,686 |
| 2024-03-26 | 49.21 | 50.86 | 48.7 | 50.1 | +0.4% | 196,113 | 978,097,633 |
| 2024-03-25 | 48.86 | 51.99 | 48.55 | 49.9 | +4.13% | 294,716 | 1,490,513,040 |
| 2024-03-22 | 50.02 | 50.2 | 47.85 | 47.92 | -4.71% | 193,501 | 939,377,848 |
| 2024-03-21 | 51.17 | 51.37 | 49.69 | 50.29 | -1.74% | 192,041 | 967,027,526 |
| 2024-03-20 | 51.82 | 52.94 | 50.94 | 51.18 | -2.14% | 255,578 | 1,320,925,008 |
| 2024-03-19 | 52 | 53.48 | 51.67 | 52.3 | -1.28% | 274,788 | 1,445,173,364 |
| 2024-03-18 | 52.99 | 53.49 | 50 | 52.98 | +1.69% | 421,367 | 2,185,160,824 |
| 2024-03-15 | 53 | 55.39 | 51.31 | 52.1 | -0.31% | 592,291 | 3,152,704,224 |
| 2024-03-14 | 48.97 | 52.26 | 48.97 | 52.26 | +20% | 747,737 | 3,858,121,930 |
| 2024-03-13 | 44.35 | 44.35 | 42.92 | 43.55 | -1.76% | 150,794 | 655,538,591 |
| 2024-03-12 | 43.2 | 44.76 | 43.18 | 44.33 | +3% | 204,959 | 905,037,761 |
| 2024-03-11 | 41.84 | 43.26 | 41.25 | 43.04 | +3.94% | 161,558 | 681,229,648 |
| 2024-03-08 | 41.28 | 42.37 | 40.83 | 41.41 | +0.56% | 127,548 | 528,896,000 |
| 2024-03-07 | 41.8 | 43.1 | 41.17 | 41.18 | -6.96% | 233,982 | 983,298,477 |
| 2024-03-06 | 44.46 | 45.07 | 43.55 | 44.26 | -0.81% | 144,081 | 636,883,558 |
| 2024-03-05 | 46.06 | 46.1 | 44.4 | 44.62 | -4.58% | 202,389 | 911,745,521 |
| 2024-03-04 | 45.17 | 48.51 | 45.05 | 46.76 | +3.45% | 253,919 | 1,185,285,911 |
| 2024-03-01 | 44.95 | 45.54 | 44.44 | 45.2 | +0.33% | 118,084 | 531,159,288 |
| 2024-02-29 | 43.29 | 45.1 | 43 | 45.05 | +3.33% | 172,339 | 761,249,376 |
| 2024-02-28 | 45.03 | 46.85 | 43.55 | 43.6 | -2.68% | 219,772 | 997,715,492 |
| 2024-02-27 | 43.99 | 44.8 | 43.41 | 44.8 | +1.13% | 150,927 | 663,921,128 |
| 2024-02-26 | 43.85 | 45.08 | 43.45 | 44.3 | +1.05% | 163,429 | 724,561,442 |
| 2024-02-23 | 43.82 | 44.22 | 43.11 | 43.84 | -0.48% | 144,236 | 628,169,157 |
| 2024-02-22 | 43.77 | 44.22 | 43.51 | 44.05 | +0.07% | 114,788 | 503,629,011 |
| 2024-02-21 | 42.66 | 45.09 | 42.4 | 44.02 | +1.78% | 168,284 | 739,538,809 |
| 2024-02-20 | 42.4 | 43.89 | 42.2 | 43.25 | +1.67% | 133,875 | 578,102,395 |
| 2024-02-19 | 42 | 42.69 | 41.6 | 42.54 | -0.61% | 145,136 | 612,977,661 |
| 2024-02-08 | 42.23 | 43.15 | 40.81 | 42.8 | +0.71% | 207,400 | 875,530,215 |
| 2024-02-07 | 42.8 | 44.08 | 41.88 | 42.5 | +4.27% | 263,694 | 1,131,806,194 |
| 2024-02-06 | 37.24 | 40.95 | 37.24 | 40.76 | +7.69% | 179,344 | 705,540,728 |
| 2024-02-05 | 38.82 | 39.2 | 36.12 | 37.85 | -1.76% | 190,616 | 722,499,479 |
| 2024-02-02 | 41.2 | 41.43 | 37.5 | 38.53 | -6.05% | 210,584 | 822,438,836 |
| 2024-02-01 | 40.65 | 42.2 | 40.51 | 41.01 | +1.01% | 130,877 | 539,683,487 |
| 2024-01-31 | 42.63 | 43.13 | 40.6 | 40.6 | -5.84% | 150,599 | 623,635,829 |
| 2024-01-30 | 42.9 | 44.15 | 42.5 | 43.12 | -0.44% | 118,187 | 513,492,736 |
| 2024-01-29 | 45 | 46.24 | 43.28 | 43.31 | -1.37% | 208,251 | 927,198,817 |
| 2024-01-26 | 48.25 | 49.28 | 43.2 | 43.91 | -10.13% | 249,336 | 1,141,236,113 |
| 2024-01-25 | 47.56 | 48.94 | 47.03 | 48.86 | +2.22% | 111,221 | 535,354,793 |
| 2024-01-24 | 48.21 | 48.37 | 45.65 | 47.8 | +0.08% | 111,784 | 524,267,273 |
| 2024-01-23 | 46.7 | 48.8 | 46.7 | 47.76 | +1.38% | 80,652 | 384,726,428 |
| 2024-01-22 | 48.6 | 48.88 | 46.77 | 47.11 | -3.66% | 86,600 | 415,383,284 |
| 2024-01-19 | 49.59 | 50.2 | 48.87 | 48.9 | -2.3% | 82,964 | 410,370,705 |
| 2024-01-18 | 48.29 | 50.06 | 48 | 50.05 | +3.11% | 109,495 | 534,376,430 |
| 2024-01-17 | 49.9 | 50 | 48.51 | 48.54 | -3.44% | 79,944 | 392,338,392 |
| 2024-01-16 | 49.32 | 50.35 | 48.8 | 50.27 | +1.17% | 89,920 | 445,722,030 |
| 2024-01-15 | 49.63 | 50.8 | 49.47 | 49.69 | -0.86% | 78,611 | 393,516,757 |
| 2024-01-12 | 50.69 | 51.7 | 50.12 | 50.12 | -1.88% | 110,613 | 562,088,197 |
| 2024-01-11 | 52.95 | 53.5 | 50.71 | 51.08 | +2.76% | 159,878 | 826,556,293 |
| 2024-01-10 | 49.01 | 50.66 | 48.55 | 49.71 | +0.57% | 96,769 | 482,476,821 |
| 2024-01-09 | 48.99 | 50.36 | 48.53 | 49.43 | +1.5% | 104,063 | 512,938,368 |
| 2024-01-08 | 49.85 | 49.9 | 48.63 | 48.7 | -2.27% | 81,325 | 399,386,016 |
| 2024-01-05 | 50.14 | 50.83 | 49.51 | 49.83 | -1.17% | 87,049 | 436,335,739 |
| 2024-01-04 | 51.75 | 51.92 | 50.2 | 50.42 | -3.02% | 138,746 | 703,310,531 |
| 2024-01-03 | 52.9 | 53.85 | 51.6 | 51.99 | -1.94% | 112,662 | 590,315,611 |
| 2024-01-02 | 54.93 | 54.93 | 52.65 | 53.02 | -3.55% | 102,027 | 544,758,354 |
| 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：