股票概览
59.71
+0.91%
+0.54
59.1
开盘价
60
最高价
58.07
最低价
28,218
成交量
数据更新至: 2024-05-20
技术指标
57.64
MA5 (5日均线)
58.60
MA10 (10日均线)
59.42
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 | 59.1 | 60 | 58.07 | 59.71 | +0.91% | 28,218 | 167,486,464 |
| 2024-05-17 | 56.06 | 59.31 | 55.32 | 59.17 | +5.12% | 39,995 | 231,427,399 |
| 2024-05-16 | 57.23 | 57.58 | 55.9 | 56.29 | -1.42% | 21,275 | 120,847,673 |
| 2024-05-15 | 55.84 | 57.99 | 55.21 | 57.1 | +2.06% | 33,269 | 189,337,935 |
| 2024-05-14 | 56.68 | 57.7 | 55.85 | 55.95 | -0.87% | 26,888 | 151,607,698 |
| 2024-05-13 | 58 | 58.48 | 56.13 | 56.44 | -3.36% | 42,629 | 242,600,611 |
| 2024-05-10 | 62.11 | 62.45 | 58.3 | 58.4 | -5.19% | 42,456 | 250,833,167 |
| 2024-05-09 | 59.98 | 61.96 | 59.62 | 61.6 | +2.72% | 33,309 | 202,777,455 |
| 2024-05-08 | 61.35 | 61.38 | 59.8 | 59.97 | -2.25% | 26,970 | 162,655,314 |
| 2024-05-07 | 62.67 | 63.22 | 60.84 | 61.35 | -2.34% | 24,593 | 152,528,186 |
| 2024-05-06 | 63.12 | 63.86 | 61.9 | 62.82 | +0.82% | 26,095 | 163,549,353 |
| 2024-04-30 | 62.16 | 63.22 | 61.8 | 62.31 | -0.46% | 27,449 | 170,964,364 |
| 2024-04-29 | 61.33 | 63.08 | 60.76 | 62.6 | +2.02% | 37,446 | 232,718,818 |
| 2024-04-26 | 60.51 | 61.6 | 59.73 | 61.36 | +2.2% | 38,257 | 232,814,487 |
| 2024-04-25 | 59.83 | 61.2 | 59.3 | 60.04 | -0.65% | 22,667 | 136,392,079 |
| 2024-04-24 | 60.01 | 60.88 | 59.2 | 60.43 | +0.72% | 30,946 | 186,141,973 |
| 2024-04-23 | 55.99 | 60.75 | 55.8 | 60 | +5.65% | 61,807 | 366,172,169 |
| 2024-04-22 | 56.11 | 57.18 | 55.2 | 56.79 | -0.37% | 37,522 | 210,933,908 |
| 2024-04-19 | 58.58 | 58.79 | 56.87 | 57 | -3.39% | 29,138 | 167,822,573 |
| 2024-04-18 | 58.95 | 60.49 | 57.58 | 59 | -0.51% | 28,694 | 169,928,241 |
| 2024-04-17 | 57.2 | 59.48 | 56.36 | 59.3 | +5.33% | 39,558 | 231,252,314 |
| 2024-04-16 | 59.53 | 60.33 | 56 | 56.3 | -6.37% | 42,658 | 246,833,671 |
| 2024-04-15 | 58.62 | 62.38 | 58.62 | 60.13 | +2.58% | 52,711 | 320,464,155 |
| 2024-04-12 | 59.99 | 60.6 | 58.37 | 58.62 | -2.67% | 31,065 | 184,070,556 |
| 2024-04-11 | 59.5 | 61.66 | 59.19 | 60.23 | +0.4% | 37,715 | 228,945,932 |
| 2024-04-10 | 63.08 | 63.18 | 59.5 | 59.99 | -4.84% | 45,441 | 274,499,229 |
| 2024-04-09 | 64 | 64.8 | 62 | 63.04 | -1.41% | 46,852 | 293,895,673 |
| 2024-04-08 | 65.13 | 67.41 | 63.91 | 63.94 | -3.09% | 46,629 | 305,447,430 |
| 2024-04-03 | 67.6 | 68.95 | 65.47 | 65.98 | -2.4% | 52,638 | 350,605,570 |
| 2024-04-02 | 69.81 | 69.87 | 66.7 | 67.6 | -2.85% | 56,559 | 383,095,284 |
| 2024-04-01 | 72.78 | 73.88 | 68.9 | 69.58 | -4.62% | 79,084 | 555,579,358 |
| 2024-03-29 | 72.85 | 74 | 69 | 72.95 | +0.12% | 53,378 | 384,468,914 |
| 2024-03-28 | 73.8 | 74.71 | 71.5 | 72.86 | -1.23% | 53,085 | 387,702,652 |
| 2024-03-27 | 75 | 76.45 | 72.46 | 73.77 | -2.69% | 83,628 | 622,534,734 |
| 2024-03-26 | 74 | 77.99 | 71.72 | 75.81 | +5% | 121,909 | 918,315,625 |
| 2024-03-25 | 73.9 | 75.45 | 71.63 | 72.2 | -3.11% | 64,428 | 473,437,000 |
| 2024-03-22 | 72.29 | 75.97 | 72.27 | 74.52 | +1.8% | 62,435 | 464,666,239 |
| 2024-03-21 | 73.99 | 75 | 71.72 | 73.2 | -0.14% | 43,982 | 321,153,391 |
| 2024-03-20 | 70.89 | 73.66 | 70.13 | 73.3 | +3.39% | 68,776 | 499,019,618 |
| 2024-03-19 | 71.19 | 72.48 | 69.68 | 70.9 | -0.41% | 44,700 | 317,043,855 |
| 2024-03-18 | 68.61 | 71.39 | 67.31 | 71.19 | +3.85% | 60,832 | 424,771,039 |
| 2024-03-15 | 65.79 | 69.55 | 65.5 | 68.55 | +4.18% | 62,543 | 423,832,195 |
| 2024-03-14 | 67.93 | 67.93 | 65.57 | 65.8 | -3.28% | 47,452 | 314,545,649 |
| 2024-03-13 | 69.87 | 70.5 | 67.41 | 68.03 | -2.62% | 50,892 | 349,566,126 |
| 2024-03-12 | 71.51 | 71.67 | 69.17 | 69.86 | -0.91% | 32,340 | 226,668,566 |
| 2024-03-11 | 69.6 | 70.8 | 68.79 | 70.5 | -0.52% | 38,582 | 268,566,754 |
| 2024-03-08 | 69.57 | 71.5 | 69.1 | 70.87 | +1.84% | 43,624 | 306,480,012 |
| 2024-03-07 | 72.39 | 75.41 | 69.3 | 69.59 | -2.71% | 53,537 | 384,005,424 |
| 2024-03-06 | 70.01 | 72.8 | 68.06 | 71.53 | +0.15% | 64,193 | 451,030,946 |
| 2024-03-05 | 72.5 | 74.57 | 70.66 | 71.42 | -3.55% | 75,513 | 543,132,692 |
| 2024-03-04 | 68.48 | 76.98 | 68 | 74.05 | +6.35% | 128,506 | 930,524,612 |
| 2024-03-01 | 63.65 | 70.07 | 63.2 | 69.63 | +8.47% | 120,300 | 799,354,304 |
| 2024-02-29 | 59 | 64.88 | 59 | 64.19 | +7.7% | 59,882 | 378,882,774 |
| 2024-02-28 | 65 | 65 | 59.5 | 59.6 | -6.9% | 52,987 | 328,914,813 |
| 2024-02-27 | 60.02 | 64.2 | 59.08 | 64.02 | +7.07% | 54,005 | 336,167,429 |
| 2024-02-26 | 58.41 | 61.48 | 57.51 | 59.79 | +3.21% | 49,268 | 292,333,239 |
| 2024-02-23 | 58.9 | 58.96 | 55.63 | 57.93 | -0.05% | 48,873 | 277,653,546 |
| 2024-02-22 | 55.9 | 58.26 | 55.9 | 57.96 | +3.63% | 34,681 | 198,789,842 |
| 2024-02-21 | 56.56 | 58.14 | 55.53 | 55.93 | -0.97% | 41,029 | 232,691,382 |
| 2024-02-20 | 55.52 | 57.36 | 55.52 | 56.48 | +0.21% | 31,270 | 175,903,330 |
| 2024-02-19 | 57.02 | 59.03 | 54.88 | 56.36 | -1.16% | 60,260 | 339,060,824 |
| 2024-02-08 | 54.45 | 59.58 | 54.33 | 57.02 | +5.01% | 59,293 | 343,035,894 |
| 2024-02-07 | 50.99 | 56.18 | 50.83 | 54.3 | +6.47% | 66,847 | 362,916,580 |
| 2024-02-06 | 47.58 | 51.12 | 46.38 | 51 | +6.43% | 67,820 | 337,405,551 |
| 2024-02-05 | 49.9 | 50.44 | 46.11 | 47.92 | -4.98% | 79,939 | 385,374,662 |
| 2024-02-02 | 52.75 | 53.38 | 48.4 | 50.43 | -4.4% | 40,067 | 205,573,893 |
| 2024-02-01 | 54.02 | 54.15 | 51.91 | 52.75 | -1.07% | 37,396 | 197,613,944 |
| 2024-01-31 | 55.91 | 56.39 | 53.1 | 53.32 | -5.04% | 31,017 | 169,190,270 |
| 2024-01-30 | 57.53 | 58.25 | 56 | 56.15 | -2.8% | 30,688 | 174,642,811 |
| 2024-01-29 | 59.81 | 60.85 | 57.18 | 57.77 | -2.84% | 35,420 | 207,010,058 |
| 2024-01-26 | 63.17 | 63.88 | 59.3 | 59.46 | -6.36% | 45,563 | 276,392,227 |
| 2024-01-25 | 60.69 | 64.23 | 59.84 | 63.5 | +5.6% | 44,052 | 275,137,835 |
| 2024-01-24 | 61.61 | 62.28 | 58.06 | 60.13 | -2.69% | 44,313 | 263,626,532 |
| 2024-01-23 | 61.21 | 62.46 | 59.8 | 61.79 | -0.66% | 38,378 | 235,120,416 |
| 2024-01-22 | 65.53 | 65.6 | 61.51 | 62.2 | -3.88% | 28,885 | 185,240,637 |
| 2024-01-19 | 66.6 | 67.18 | 64.68 | 64.71 | -1.13% | 21,137 | 138,862,399 |
| 2024-01-18 | 65.14 | 65.95 | 63.59 | 65.45 | -0.77% | 31,399 | 202,660,354 |
| 2024-01-17 | 68.3 | 68.5 | 65.96 | 65.96 | -3.64% | 23,889 | 159,666,467 |
| 2024-01-16 | 69.9 | 70.5 | 67.4 | 68.45 | -1.52% | 29,332 | 200,591,034 |
| 2024-01-15 | 68.01 | 71.31 | 67.67 | 69.51 | +1.62% | 33,016 | 230,921,033 |
| 2024-01-12 | 67.27 | 70.35 | 67.04 | 68.4 | +1.21% | 46,536 | 321,305,345 |
| 2024-01-11 | 68.12 | 69.66 | 66.83 | 67.58 | -1.2% | 50,785 | 345,289,102 |
| 2024-01-10 | 69.8 | 70 | 67.7 | 68.4 | -3.38% | 37,072 | 255,069,347 |
| 2024-01-09 | 71.33 | 72.5 | 67.65 | 70.79 | +1.13% | 49,705 | 346,988,241 |
| 2024-01-08 | 77.28 | 77.5 | 69.57 | 70 | -9.42% | 64,401 | 462,155,573 |
| 2024-01-05 | 80.06 | 80.49 | 76.55 | 77.28 | -3.02% | 27,827 | 218,854,067 |
| 2024-01-04 | 82.5 | 82.5 | 79 | 79.69 | -3.52% | 38,384 | 307,095,066 |
| 2024-01-03 | 84.64 | 84.8 | 81.7 | 82.6 | -3.28% | 36,969 | 306,448,223 |
| 2024-01-02 | 87.23 | 87.44 | 85.09 | 85.4 | -2.53% | 33,474 | 287,772,028 |
| 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：