股票概览
59.6
-0.98%
-0.59
59.75
开盘价
60.28
最高价
59.01
最低价
44,111
成交量
数据更新至: 2024-05-20
技术指标
59.74
MA5 (5日均线)
58.90
MA10 (10日均线)
56.74
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 | 59.75 | 60.28 | 59.01 | 59.6 | -0.98% | 44,111 | 262,882,059 |
| 2024-05-17 | 57.51 | 60.36 | 56.8 | 60.19 | +2.52% | 84,631 | 496,859,427 |
| 2024-05-16 | 59.21 | 60.46 | 58.5 | 58.71 | -2.54% | 74,680 | 441,873,852 |
| 2024-05-15 | 62.49 | 63.09 | 59.49 | 60.24 | +0.43% | 92,227 | 563,537,291 |
| 2024-05-14 | 61.5 | 61.98 | 59.23 | 59.98 | -2.03% | 100,216 | 602,954,600 |
| 2024-05-13 | 57.5 | 62.96 | 57.5 | 61.22 | +5.37% | 163,696 | 1,005,275,009 |
| 2024-05-10 | 58.43 | 58.76 | 56.71 | 58.1 | -0.5% | 67,500 | 389,491,728 |
| 2024-05-09 | 56.07 | 59.63 | 56.07 | 58.39 | +4.08% | 110,096 | 643,605,046 |
| 2024-05-08 | 56.97 | 57.98 | 56.07 | 56.1 | -0.69% | 82,652 | 471,567,983 |
| 2024-05-07 | 56 | 57.34 | 55.44 | 56.49 | +1.36% | 72,425 | 408,916,379 |
| 2024-05-06 | 54.37 | 56.28 | 54.37 | 55.73 | +4.07% | 80,124 | 443,844,984 |
| 2024-04-30 | 55.78 | 56.3 | 53 | 53.55 | -4% | 86,985 | 470,820,718 |
| 2024-04-29 | 52.5 | 56.64 | 52.5 | 55.78 | +3.11% | 101,647 | 559,388,158 |
| 2024-04-26 | 52.35 | 54.35 | 52 | 54.1 | +1.83% | 67,901 | 363,713,024 |
| 2024-04-25 | 52.61 | 54.32 | 52.26 | 53.13 | -0.71% | 43,031 | 230,539,048 |
| 2024-04-24 | 54.61 | 54.95 | 52.63 | 53.51 | -2.74% | 60,131 | 320,815,695 |
| 2024-04-23 | 54.79 | 57.25 | 54.71 | 55.02 | +1.25% | 53,396 | 298,231,451 |
| 2024-04-22 | 53.86 | 56.47 | 53.68 | 54.34 | +1% | 43,079 | 236,991,039 |
| 2024-04-19 | 56.16 | 56.38 | 53.67 | 53.8 | -5.27% | 55,980 | 306,201,985 |
| 2024-04-18 | 55.95 | 57.75 | 55.08 | 56.79 | +0.53% | 56,365 | 319,602,516 |
| 2024-04-17 | 55.78 | 56.8 | 55.71 | 56.49 | +2.1% | 47,783 | 268,801,944 |
| 2024-04-16 | 57 | 57.08 | 54.9 | 55.33 | -3.52% | 58,638 | 326,801,432 |
| 2024-04-15 | 58.01 | 59.74 | 56.34 | 57.35 | -1.14% | 69,179 | 401,127,127 |
| 2024-04-12 | 60.61 | 61.1 | 57.79 | 58.01 | -4.9% | 68,613 | 404,916,743 |
| 2024-04-11 | 61.18 | 62.05 | 60 | 61 | -1.28% | 47,912 | 292,570,932 |
| 2024-04-10 | 60.18 | 62.36 | 58.39 | 61.79 | +2.78% | 81,204 | 490,327,060 |
| 2024-04-09 | 59.75 | 61.2 | 59.67 | 60.12 | +1.21% | 44,600 | 268,750,968 |
| 2024-04-08 | 61.5 | 61.96 | 59.3 | 59.4 | -4.3% | 61,108 | 368,429,842 |
| 2024-04-03 | 63.41 | 64.2 | 62.02 | 62.07 | -3.11% | 60,033 | 377,406,851 |
| 2024-04-02 | 62.83 | 65.02 | 62.4 | 64.06 | +0.74% | 98,669 | 627,393,100 |
| 2024-04-01 | 60.15 | 63.63 | 59.65 | 63.59 | +6.77% | 118,374 | 735,795,002 |
| 2024-03-29 | 59 | 60.06 | 58.66 | 59.56 | +0.46% | 46,567 | 276,411,323 |
| 2024-03-28 | 57.79 | 60.16 | 57.77 | 59.29 | +3.47% | 80,382 | 474,553,520 |
| 2024-03-27 | 60.59 | 60.8 | 57.3 | 57.3 | -6.02% | 72,133 | 425,011,469 |
| 2024-03-26 | 58.98 | 61.55 | 58.7 | 60.97 | +3.62% | 94,731 | 567,481,762 |
| 2024-03-25 | 60 | 60.9 | 58.7 | 58.84 | -2.29% | 76,354 | 454,486,424 |
| 2024-03-22 | 64.5 | 64.78 | 60.2 | 60.22 | -7.04% | 129,850 | 802,859,506 |
| 2024-03-21 | 66.8 | 67.2 | 64.48 | 64.78 | -3.27% | 79,805 | 522,099,224 |
| 2024-03-20 | 66 | 68.36 | 65.99 | 66.97 | +0.6% | 48,324 | 323,364,851 |
| 2024-03-19 | 68.27 | 69.7 | 66.51 | 66.57 | -2.49% | 66,860 | 453,116,829 |
| 2024-03-18 | 67.1 | 68.6 | 66.17 | 68.27 | +2.42% | 70,804 | 478,290,418 |
| 2024-03-15 | 68.14 | 68.44 | 65.69 | 66.66 | -2.17% | 78,630 | 523,449,621 |
| 2024-03-14 | 69 | 70.1 | 67.64 | 68.14 | -2.29% | 70,634 | 484,824,177 |
| 2024-03-13 | 69.26 | 71.26 | 68.46 | 69.74 | +0.24% | 83,528 | 583,213,716 |
| 2024-03-12 | 71.1 | 71.4 | 69.31 | 69.57 | -1.79% | 106,322 | 743,361,606 |
| 2024-03-11 | 68.34 | 72.46 | 67.13 | 70.84 | +6.43% | 170,898 | 1,188,384,299 |
| 2024-03-08 | 63.5 | 66.79 | 63.3 | 66.56 | +5.97% | 115,066 | 754,404,166 |
| 2024-03-07 | 65.04 | 65.79 | 62.75 | 62.81 | -4.53% | 74,276 | 476,764,112 |
| 2024-03-06 | 62.81 | 67.67 | 62.38 | 65.79 | +4.23% | 109,923 | 717,151,685 |
| 2024-03-05 | 65.1 | 65.11 | 62.7 | 63.12 | -3.93% | 93,596 | 594,241,127 |
| 2024-03-04 | 65.6 | 67.57 | 65.44 | 65.7 | -0.68% | 76,914 | 509,367,518 |
| 2024-03-01 | 65.14 | 66.47 | 64.04 | 66.15 | +1.57% | 93,934 | 614,572,655 |
| 2024-02-29 | 63.2 | 65.28 | 62.17 | 65.13 | +3% | 100,893 | 646,238,472 |
| 2024-02-28 | 66.02 | 69.52 | 62.88 | 63.23 | -2.8% | 146,151 | 972,057,411 |
| 2024-02-27 | 62.2 | 65.3 | 61.8 | 65.05 | +3.5% | 101,399 | 643,978,072 |
| 2024-02-26 | 62 | 63.3 | 60.76 | 62.85 | +0.72% | 98,109 | 608,743,078 |
| 2024-02-23 | 61.78 | 63.98 | 61.43 | 62.4 | +1.61% | 89,187 | 557,268,572 |
| 2024-02-22 | 60.47 | 63.5 | 60.17 | 61.41 | +0.69% | 84,965 | 520,842,934 |
| 2024-02-21 | 58.61 | 63.05 | 58.39 | 60.99 | +2.9% | 117,188 | 718,391,723 |
| 2024-02-20 | 60 | 60.26 | 57.81 | 59.27 | -2.03% | 82,173 | 484,145,868 |
| 2024-02-19 | 59.9 | 60.8 | 58.5 | 60.5 | +0.65% | 73,030 | 438,097,386 |
| 2024-02-08 | 60.35 | 60.6 | 57.23 | 60.11 | +0.91% | 111,752 | 664,076,380 |
| 2024-02-07 | 58.63 | 61.22 | 58.54 | 59.57 | +3.04% | 103,647 | 622,550,460 |
| 2024-02-06 | 53.57 | 58.5 | 52.9 | 57.81 | +7.91% | 95,928 | 537,964,030 |
| 2024-02-05 | 56.52 | 56.99 | 51.11 | 53.57 | -6.44% | 100,279 | 542,567,233 |
| 2024-02-02 | 60.5 | 60.92 | 54.97 | 57.26 | -6.1% | 111,851 | 649,278,603 |
| 2024-02-01 | 59.06 | 63.49 | 59 | 60.98 | +2.14% | 115,160 | 707,000,935 |
| 2024-01-31 | 59.87 | 61.77 | 59.03 | 59.7 | -1.31% | 93,596 | 564,627,244 |
| 2024-01-30 | 61.01 | 63.49 | 60.4 | 60.49 | -2.29% | 88,496 | 546,693,209 |
| 2024-01-29 | 70 | 70.09 | 61.88 | 61.91 | -11.67% | 149,843 | 960,785,758 |
| 2024-01-26 | 69.99 | 73.28 | 69.66 | 70.09 | -0.78% | 99,157 | 708,680,582 |
| 2024-01-25 | 70.95 | 71 | 67.34 | 70.64 | -1.34% | 125,161 | 868,936,053 |
| 2024-01-24 | 73.64 | 73.8 | 69.1 | 71.6 | -1.42% | 104,169 | 739,648,643 |
| 2024-01-23 | 71.41 | 75.39 | 68.97 | 72.63 | +1.33% | 126,064 | 917,298,924 |
| 2024-01-22 | 72.21 | 74.25 | 70.19 | 71.68 | +0.24% | 135,843 | 984,835,109 |
| 2024-01-19 | 78.17 | 78.92 | 71.41 | 71.51 | -10.34% | 203,236 | 1,520,529,657 |
| 2024-01-18 | 74 | 79.79 | 74 | 79.76 | +6.32% | 190,886 | 1,479,993,415 |
| 2024-01-17 | 74.94 | 76.79 | 73.23 | 75.02 | -0.29% | 121,437 | 912,453,925 |
| 2024-01-16 | 75.36 | 76.84 | 74 | 75.24 | -0.16% | 98,118 | 738,166,242 |
| 2024-01-15 | 75.93 | 77.1 | 74.35 | 75.36 | -1.75% | 85,333 | 645,139,798 |
| 2024-01-12 | 77.72 | 78.59 | 76.45 | 76.7 | -1.45% | 127,865 | 989,953,410 |
| 2024-01-11 | 76.67 | 79.59 | 76.6 | 77.83 | +1.7% | 193,163 | 1,503,315,538 |
| 2024-01-10 | 71.01 | 78.8 | 71.01 | 76.53 | +5.89% | 259,646 | 1,961,344,965 |
| 2024-01-09 | 65.1 | 75.16 | 64.83 | 72.27 | +12.12% | 254,805 | 1,790,977,759 |
| 2024-01-08 | 64.63 | 66.26 | 64.13 | 64.46 | -0.97% | 59,010 | 384,122,574 |
| 2024-01-05 | 66.15 | 67.99 | 64.5 | 65.09 | -2.34% | 71,030 | 470,238,600 |
| 2024-01-04 | 67.9 | 67.96 | 65.99 | 66.65 | -2.2% | 66,910 | 447,066,748 |
| 2024-01-03 | 68.28 | 69.57 | 67.43 | 68.15 | -0.39% | 68,495 | 467,420,577 |
| 2024-01-02 | 69.7 | 69.9 | 68.3 | 68.42 | -2.12% | 70,057 | 482,798,744 |
| 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：