股票概览
55.29
+1.82%
+0.99
54.3
开盘价
56.08
最高价
53.81
最低价
38,355
成交量
数据更新至: 2024-05-20
技术指标
53.79
MA5 (5日均线)
54.32
MA10 (10日均线)
54.61
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 | 54.3 | 56.08 | 53.81 | 55.29 | +1.82% | 38,355 | 211,943,786 |
| 2024-05-17 | 52.8 | 54.38 | 52.51 | 54.3 | +2.8% | 42,716 | 230,044,196 |
| 2024-05-16 | 53 | 53.97 | 52.4 | 52.82 | +0.49% | 37,070 | 196,932,822 |
| 2024-05-15 | 53.77 | 53.81 | 52.56 | 52.56 | -2.65% | 29,039 | 154,162,646 |
| 2024-05-14 | 54.09 | 54.47 | 53.18 | 53.99 | -0.17% | 46,907 | 252,636,062 |
| 2024-05-13 | 53.51 | 54.25 | 52.35 | 54.08 | +0.52% | 47,643 | 254,597,499 |
| 2024-05-10 | 55.47 | 55.67 | 53.42 | 53.8 | -2.41% | 47,433 | 256,315,645 |
| 2024-05-09 | 54.69 | 55.86 | 54.5 | 55.13 | +1.12% | 42,140 | 232,954,325 |
| 2024-05-08 | 55.91 | 56 | 54.51 | 54.52 | -3.81% | 53,680 | 295,093,356 |
| 2024-05-07 | 55.76 | 57.76 | 55.73 | 56.68 | +1.94% | 68,694 | 391,096,767 |
| 2024-05-06 | 56.49 | 56.7 | 55.35 | 55.6 | +1.57% | 54,312 | 304,208,742 |
| 2024-04-30 | 56.87 | 57.2 | 54.26 | 54.74 | -3.18% | 65,809 | 363,958,728 |
| 2024-04-29 | 54.4 | 57.38 | 54.4 | 56.54 | +4.22% | 80,724 | 453,398,250 |
| 2024-04-26 | 53.53 | 54.93 | 52.18 | 54.25 | -1.52% | 87,443 | 471,274,320 |
| 2024-04-25 | 55.52 | 55.97 | 54.82 | 55.09 | -1.63% | 33,846 | 187,418,760 |
| 2024-04-24 | 54.34 | 56.08 | 54.16 | 56 | +2.98% | 45,814 | 253,351,417 |
| 2024-04-23 | 54.18 | 55.52 | 54.18 | 54.38 | -0.04% | 35,846 | 196,449,823 |
| 2024-04-22 | 52.5 | 54.68 | 52.01 | 54.4 | +1.83% | 45,046 | 241,537,419 |
| 2024-04-19 | 54.27 | 54.69 | 53.23 | 53.42 | -2.34% | 44,018 | 236,688,783 |
| 2024-04-18 | 55.5 | 56.17 | 54.09 | 54.7 | -1.81% | 51,152 | 281,794,833 |
| 2024-04-17 | 54.28 | 56.29 | 54.28 | 55.71 | +3.96% | 55,813 | 309,583,462 |
| 2024-04-16 | 55.45 | 56.06 | 53.53 | 53.59 | -4.18% | 66,231 | 360,337,587 |
| 2024-04-15 | 57.52 | 58.2 | 54.88 | 55.93 | -2.93% | 71,099 | 399,690,674 |
| 2024-04-12 | 57.99 | 59.38 | 57.62 | 57.62 | -0.57% | 49,229 | 287,973,330 |
| 2024-04-11 | 56.8 | 58.6 | 56.5 | 57.95 | +1.36% | 54,430 | 315,320,722 |
| 2024-04-10 | 58.88 | 60.55 | 56.99 | 57.17 | -3.43% | 67,591 | 396,629,841 |
| 2024-04-09 | 58 | 59.7 | 57.36 | 59.2 | +3.39% | 67,245 | 394,189,083 |
| 2024-04-08 | 57.7 | 58 | 56.24 | 57.26 | -1.22% | 59,945 | 343,594,874 |
| 2024-04-03 | 60.1 | 60.21 | 57.97 | 57.97 | -3.8% | 74,980 | 439,573,749 |
| 2024-04-02 | 63.2 | 63.2 | 59.88 | 60.26 | -4.7% | 96,752 | 589,324,617 |
| 2024-04-01 | 62.29 | 63.46 | 62.2 | 63.23 | +1.98% | 70,543 | 443,598,696 |
| 2024-03-29 | 62.17 | 62.7 | 60.88 | 62 | -1.7% | 68,587 | 423,172,251 |
| 2024-03-28 | 61.25 | 64.11 | 61.25 | 63.07 | +3.02% | 102,309 | 642,878,604 |
| 2024-03-27 | 65.6 | 65.92 | 61.11 | 61.22 | -7.1% | 126,148 | 799,111,408 |
| 2024-03-26 | 68.9 | 70.41 | 65 | 65.9 | -6.26% | 182,849 | 1,222,985,062 |
| 2024-03-25 | 78.99 | 79 | 70 | 70.3 | -10.79% | 185,954 | 1,362,551,039 |
| 2024-03-22 | 76.91 | 82 | 75.08 | 78.8 | +3.01% | 200,925 | 1,581,440,233 |
| 2024-03-21 | 83 | 85.29 | 76.5 | 76.5 | -2.52% | 258,744 | 2,106,477,648 |
| 2024-03-20 | 75 | 78.88 | 72.8 | 78.48 | +8.37% | 201,345 | 1,534,927,424 |
| 2024-03-19 | 68.2 | 74.5 | 67.7 | 72.42 | +6.16% | 154,701 | 1,100,939,126 |
| 2024-03-18 | 68.5 | 68.61 | 65.93 | 68.22 | -0.19% | 90,475 | 609,151,260 |
| 2024-03-15 | 68.1 | 69.42 | 66.7 | 68.35 | -0.67% | 88,646 | 599,970,936 |
| 2024-03-14 | 68.5 | 69 | 65.78 | 68.81 | -1.67% | 149,145 | 1,001,338,790 |
| 2024-03-13 | 63.4 | 74.78 | 63.4 | 69.98 | +10.82% | 151,936 | 1,039,532,374 |
| 2024-03-12 | 63.18 | 64.13 | 62.21 | 63.15 | -0.05% | 43,700 | 274,845,770 |
| 2024-03-11 | 59.4 | 63.19 | 58.2 | 63.18 | +5.83% | 53,579 | 326,144,892 |
| 2024-03-08 | 60.09 | 60.88 | 58.69 | 59.7 | -0.23% | 38,776 | 230,501,707 |
| 2024-03-07 | 62.26 | 62.37 | 59.83 | 59.84 | -3.16% | 35,405 | 215,593,414 |
| 2024-03-06 | 62.8 | 63.58 | 61.7 | 61.79 | -1.89% | 37,413 | 233,356,417 |
| 2024-03-05 | 63.61 | 64.18 | 62.17 | 62.98 | -1.89% | 34,368 | 217,683,338 |
| 2024-03-04 | 65.55 | 66.35 | 63.56 | 64.19 | -1.93% | 39,028 | 251,302,163 |
| 2024-03-01 | 63.41 | 65.59 | 63 | 65.45 | +3.23% | 43,963 | 284,593,381 |
| 2024-02-29 | 59.89 | 63.68 | 59.76 | 63.4 | +4.31% | 44,148 | 276,173,269 |
| 2024-02-28 | 64.71 | 66.95 | 60.31 | 60.78 | -5.08% | 65,768 | 421,987,511 |
| 2024-02-27 | 61.23 | 64.03 | 60.67 | 64.03 | +4.57% | 41,300 | 258,148,950 |
| 2024-02-26 | 60.99 | 61.9 | 60.66 | 61.23 | -0.78% | 29,743 | 182,045,444 |
| 2024-02-23 | 62.5 | 62.5 | 60.63 | 61.71 | +0.54% | 25,893 | 158,611,438 |
| 2024-02-22 | 60.2 | 62.26 | 60.2 | 61.38 | +2.3% | 27,848 | 170,503,460 |
| 2024-02-21 | 59 | 61.65 | 58.62 | 60 | +0.49% | 28,492 | 171,595,079 |
| 2024-02-20 | 59.3 | 60.16 | 58.02 | 59.71 | +0.29% | 32,016 | 188,910,272 |
| 2024-02-19 | 59.2 | 59.7 | 57.73 | 59.54 | +2.25% | 47,322 | 278,918,021 |
| 2024-02-08 | 56.02 | 58.25 | 55.09 | 58.23 | +4.64% | 56,451 | 321,284,930 |
| 2024-02-07 | 54.05 | 57.06 | 53.5 | 55.65 | +2.87% | 62,751 | 350,163,907 |
| 2024-02-06 | 51.59 | 54.58 | 51.08 | 54.1 | +4.24% | 51,268 | 273,193,637 |
| 2024-02-05 | 53.11 | 54.19 | 48.61 | 51.9 | -2.06% | 57,159 | 294,425,470 |
| 2024-02-02 | 54.67 | 55.6 | 51.18 | 52.99 | -3.06% | 40,763 | 217,775,727 |
| 2024-02-01 | 54.27 | 56.26 | 53.7 | 54.66 | +0.09% | 42,661 | 234,454,730 |
| 2024-01-31 | 57 | 57.99 | 54.58 | 54.61 | -6.17% | 44,630 | 249,110,892 |
| 2024-01-30 | 59.78 | 61.98 | 58.08 | 58.2 | -3.16% | 30,571 | 182,225,859 |
| 2024-01-29 | 61.7 | 62.21 | 59.84 | 60.1 | -2.61% | 23,970 | 145,370,277 |
| 2024-01-26 | 62.45 | 62.81 | 61.61 | 61.71 | -1.42% | 22,590 | 140,514,225 |
| 2024-01-25 | 60.88 | 62.8 | 59.85 | 62.6 | +2.54% | 30,057 | 185,631,094 |
| 2024-01-24 | 61.05 | 61.38 | 58.81 | 61.05 | +0.36% | 36,842 | 221,146,526 |
| 2024-01-23 | 60.17 | 61.73 | 59.81 | 60.83 | +1.1% | 33,799 | 205,483,026 |
| 2024-01-22 | 62.8 | 62.84 | 59.8 | 60.17 | -4.78% | 41,131 | 253,527,774 |
| 2024-01-19 | 63.5 | 64.38 | 62.87 | 63.19 | -0.93% | 24,235 | 153,558,702 |
| 2024-01-18 | 62.05 | 63.99 | 61.67 | 63.78 | +2.05% | 42,025 | 263,139,677 |
| 2024-01-17 | 64.01 | 65.4 | 62.5 | 62.5 | -2.87% | 31,777 | 202,558,164 |
| 2024-01-16 | 64.8 | 65.44 | 63.07 | 64.35 | 0% | 32,696 | 209,003,602 |
| 2024-01-15 | 65.01 | 65.5 | 64.13 | 64.35 | -1.45% | 21,450 | 138,738,741 |
| 2024-01-12 | 65.47 | 65.74 | 64.76 | 65.3 | -0.96% | 29,602 | 192,959,721 |
| 2024-01-11 | 63.65 | 67 | 63.65 | 65.93 | +3.83% | 48,655 | 319,755,031 |
| 2024-01-10 | 64.15 | 64.73 | 63.21 | 63.5 | -1.55% | 30,954 | 197,699,591 |
| 2024-01-09 | 64.9 | 66 | 64.03 | 64.5 | -0.57% | 34,494 | 223,504,965 |
| 2024-01-08 | 66.06 | 66.62 | 64.7 | 64.87 | -2.6% | 30,757 | 200,735,336 |
| 2024-01-05 | 66.79 | 67.17 | 66.11 | 66.6 | -0.09% | 35,730 | 237,809,024 |
| 2024-01-04 | 67.83 | 68.3 | 66.46 | 66.66 | -1.64% | 40,862 | 274,751,236 |
| 2024-01-03 | 68.97 | 70.06 | 67.34 | 67.77 | -2.25% | 40,473 | 276,095,326 |
| 2024-01-02 | 72.36 | 72.9 | 69.08 | 69.33 | -4.09% | 44,963 | 315,734,602 |
| 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：