股票概览
53.89
+0.82%
+0.44
53.2
开盘价
54.88
最高价
53.02
最低价
16,678
成交量
数据更新至: 2024-05-20
技术指标
53.60
MA5 (5日均线)
54.33
MA10 (10日均线)
54.84
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 | 53.2 | 54.88 | 53.02 | 53.89 | +0.82% | 16,678 | 89,801,895 |
| 2024-05-17 | 53.41 | 53.78 | 52.4 | 53.45 | -0.28% | 15,986 | 84,894,279 |
| 2024-05-16 | 54.38 | 54.86 | 53.33 | 53.6 | -0.46% | 16,622 | 89,523,944 |
| 2024-05-15 | 53.24 | 54.59 | 52.89 | 53.85 | +1.16% | 15,467 | 83,413,536 |
| 2024-05-14 | 53 | 54.14 | 52.88 | 53.23 | +0.28% | 13,308 | 71,115,260 |
| 2024-05-13 | 53.88 | 54.52 | 52.6 | 53.08 | -1.5% | 25,026 | 133,464,021 |
| 2024-05-10 | 55.6 | 55.66 | 53.8 | 53.89 | -3.15% | 23,163 | 125,853,735 |
| 2024-05-09 | 55.43 | 56.46 | 55.43 | 55.64 | +0.31% | 17,672 | 98,751,504 |
| 2024-05-08 | 56.75 | 56.97 | 55.36 | 55.47 | -3.08% | 18,689 | 104,545,511 |
| 2024-05-07 | 57 | 57.96 | 56.41 | 57.23 | +0.63% | 24,089 | 137,917,806 |
| 2024-05-06 | 56.88 | 57.38 | 56.17 | 56.87 | +0.98% | 27,094 | 153,892,336 |
| 2024-04-30 | 56.14 | 57.15 | 55.82 | 56.32 | -0.28% | 21,209 | 119,603,272 |
| 2024-04-29 | 56.65 | 57.59 | 56.05 | 56.48 | +0.23% | 35,397 | 200,367,308 |
| 2024-04-26 | 54.79 | 57.38 | 53.86 | 56.35 | +4.74% | 53,981 | 303,770,562 |
| 2024-04-25 | 56 | 56.03 | 52.6 | 53.8 | -6.76% | 52,083 | 280,241,864 |
| 2024-04-24 | 55.59 | 57.8 | 55.59 | 57.7 | +3.87% | 31,265 | 177,394,592 |
| 2024-04-23 | 54.01 | 56.18 | 53.92 | 55.55 | +3.02% | 29,218 | 160,794,657 |
| 2024-04-22 | 51.59 | 54.39 | 51.1 | 53.92 | +2.84% | 25,631 | 136,437,505 |
| 2024-04-19 | 53.28 | 53.43 | 51.84 | 52.43 | -2.89% | 23,665 | 124,237,164 |
| 2024-04-18 | 53.13 | 54.66 | 51 | 53.99 | -0.48% | 32,022 | 170,362,087 |
| 2024-04-17 | 54.5 | 54.99 | 53 | 54.25 | +1.71% | 40,514 | 218,121,925 |
| 2024-04-16 | 56.4 | 56.6 | 53.21 | 53.34 | -6.01% | 35,683 | 194,366,329 |
| 2024-04-15 | 57.6 | 58.22 | 55.74 | 56.75 | -2.26% | 26,676 | 151,010,735 |
| 2024-04-12 | 57.63 | 59.29 | 57.13 | 58.06 | +2.27% | 34,250 | 200,028,401 |
| 2024-04-11 | 54.99 | 58.1 | 54.72 | 56.77 | +3.54% | 33,437 | 189,459,678 |
| 2024-04-10 | 57 | 57 | 54.3 | 54.83 | -3.94% | 29,136 | 160,838,144 |
| 2024-04-09 | 56.7 | 57.87 | 55.33 | 57.08 | +1.01% | 29,559 | 167,126,829 |
| 2024-04-08 | 56.16 | 57.77 | 55.8 | 56.51 | -0.51% | 25,476 | 145,320,808 |
| 2024-04-03 | 58.51 | 58.7 | 55.8 | 56.8 | -3.4% | 36,569 | 207,653,756 |
| 2024-04-02 | 60 | 60.5 | 58.3 | 58.8 | -2.81% | 34,046 | 202,125,337 |
| 2024-04-01 | 57 | 61.49 | 56.41 | 60.5 | +7.31% | 58,951 | 351,083,962 |
| 2024-03-29 | 56.31 | 56.95 | 55.38 | 56.38 | +0.07% | 24,567 | 137,795,498 |
| 2024-03-28 | 55.5 | 58.2 | 55.33 | 56.34 | +0.84% | 33,439 | 190,079,160 |
| 2024-03-27 | 57.55 | 58.01 | 55.5 | 55.87 | -4.02% | 38,673 | 218,043,380 |
| 2024-03-26 | 60.6 | 61.37 | 57.54 | 58.21 | -4.45% | 61,155 | 361,480,694 |
| 2024-03-25 | 61.18 | 63.89 | 59.81 | 60.92 | -0.94% | 73,638 | 456,631,096 |
| 2024-03-22 | 58.56 | 62 | 58.11 | 61.5 | +4.04% | 82,091 | 498,379,701 |
| 2024-03-21 | 57.95 | 59.5 | 57.2 | 59.11 | +1.72% | 52,543 | 307,636,954 |
| 2024-03-20 | 58.25 | 59.46 | 56.93 | 58.11 | -0.84% | 43,272 | 250,520,283 |
| 2024-03-19 | 57.49 | 61.09 | 56.61 | 58.6 | +0.91% | 60,439 | 353,675,566 |
| 2024-03-18 | 57.42 | 58.2 | 57.03 | 58.07 | +0.48% | 44,397 | 255,957,670 |
| 2024-03-15 | 55.93 | 57.94 | 55.61 | 57.79 | +2.3% | 41,987 | 238,247,049 |
| 2024-03-14 | 57.01 | 57.79 | 55.98 | 56.49 | -2.85% | 52,800 | 298,781,627 |
| 2024-03-13 | 59.5 | 60 | 57.5 | 58.15 | 0% | 72,389 | 426,536,236 |
| 2024-03-12 | 60 | 60.32 | 57.1 | 58.15 | -4.28% | 70,010 | 407,941,963 |
| 2024-03-11 | 59.3 | 60.85 | 58.5 | 60.75 | -0.33% | 49,036 | 293,308,017 |
| 2024-03-08 | 57.59 | 62.08 | 56.99 | 60.95 | +6.76% | 66,516 | 397,478,387 |
| 2024-03-07 | 58.17 | 60 | 56.71 | 57.09 | -1.82% | 46,970 | 273,773,089 |
| 2024-03-06 | 56.94 | 58.93 | 56.7 | 58.15 | +1.17% | 38,924 | 225,211,381 |
| 2024-03-05 | 58.05 | 59.5 | 56.88 | 57.48 | -3.07% | 45,691 | 265,041,039 |
| 2024-03-04 | 57.7 | 60.65 | 57.7 | 59.3 | +4.4% | 63,015 | 372,484,137 |
| 2024-03-01 | 53.99 | 57.74 | 53.82 | 56.8 | +4.64% | 54,036 | 303,654,423 |
| 2024-02-29 | 51.65 | 54.85 | 51.65 | 54.28 | +4.38% | 32,429 | 173,943,674 |
| 2024-02-28 | 55.7 | 56.21 | 52 | 52 | -7.79% | 52,316 | 284,474,916 |
| 2024-02-27 | 53.01 | 57.77 | 52.91 | 56.39 | +5.34% | 56,279 | 313,095,879 |
| 2024-02-26 | 52.28 | 54.29 | 52.2 | 53.53 | +0.32% | 39,388 | 210,472,807 |
| 2024-02-23 | 55.86 | 55.9 | 52.73 | 53.36 | -0.45% | 54,378 | 293,944,130 |
| 2024-02-22 | 52.18 | 53.9 | 51.69 | 53.6 | +5.68% | 49,597 | 262,464,588 |
| 2024-02-21 | 51.1 | 51.91 | 49.68 | 50.72 | -2.27% | 40,383 | 205,202,145 |
| 2024-02-20 | 52.01 | 52.5 | 51.26 | 51.9 | -2.28% | 31,634 | 164,130,191 |
| 2024-02-19 | 53.36 | 53.95 | 51.25 | 53.11 | +5.57% | 53,399 | 280,851,992 |
| 2024-02-08 | 48.96 | 52.23 | 48.57 | 50.31 | +4.38% | 42,394 | 215,436,327 |
| 2024-02-07 | 46.98 | 49.98 | 46.9 | 48.2 | +2.6% | 45,170 | 218,227,359 |
| 2024-02-06 | 41 | 47.57 | 40.4 | 46.98 | +12.26% | 42,408 | 191,614,918 |
| 2024-02-05 | 43.13 | 44.6 | 39.68 | 41.85 | -3.68% | 27,467 | 114,226,342 |
| 2024-02-02 | 44.88 | 45.46 | 42.28 | 43.45 | -3.01% | 23,213 | 101,533,775 |
| 2024-02-01 | 44.06 | 46.68 | 42.79 | 44.8 | +1.08% | 31,209 | 140,039,657 |
| 2024-01-31 | 45.6 | 46.28 | 44.2 | 44.32 | -2.85% | 23,484 | 106,145,738 |
| 2024-01-30 | 46.5 | 47.6 | 45.5 | 45.62 | -2.73% | 19,563 | 91,089,986 |
| 2024-01-29 | 50.6 | 50.6 | 45.65 | 46.9 | -7.31% | 39,431 | 186,503,472 |
| 2024-01-26 | 52.37 | 52.48 | 50.56 | 50.6 | -4% | 32,527 | 166,754,084 |
| 2024-01-25 | 49.36 | 53 | 49.31 | 52.71 | +6.83% | 44,398 | 228,224,871 |
| 2024-01-24 | 51.51 | 51.71 | 47.38 | 49.34 | -3.25% | 39,891 | 195,911,914 |
| 2024-01-23 | 49.25 | 51.96 | 49.05 | 51 | +2.93% | 43,462 | 220,565,032 |
| 2024-01-22 | 51.5 | 56.03 | 49.45 | 49.55 | -1.8% | 49,645 | 258,070,867 |
| 2024-01-19 | 52.18 | 53.4 | 50.44 | 50.46 | -3.3% | 29,142 | 150,768,218 |
| 2024-01-18 | 49.98 | 52.2 | 49.21 | 52.18 | +3.16% | 38,478 | 194,842,791 |
| 2024-01-17 | 51.4 | 52.96 | 50.58 | 50.58 | -0.94% | 33,996 | 176,504,019 |
| 2024-01-16 | 50.88 | 51.6 | 50.2 | 51.06 | -1.16% | 23,214 | 117,931,767 |
| 2024-01-15 | 51.56 | 51.93 | 50.18 | 51.66 | -0.04% | 30,895 | 158,329,062 |
| 2024-01-12 | 52.09 | 52.6 | 51.11 | 51.68 | -0.79% | 33,692 | 174,502,975 |
| 2024-01-11 | 47.6 | 53.38 | 47.2 | 52.09 | +9.71% | 61,574 | 312,180,056 |
| 2024-01-10 | 47.14 | 49.38 | 46.1 | 47.48 | -0.04% | 32,948 | 157,101,381 |
| 2024-01-09 | 47.8 | 49.97 | 47.26 | 47.5 | +2.88% | 41,287 | 200,127,298 |
| 2024-01-08 | 47.2 | 47.86 | 46.17 | 46.17 | -2.24% | 16,719 | 78,194,437 |
| 2024-01-05 | 48.53 | 48.73 | 46.91 | 47.23 | -2.94% | 17,201 | 81,992,232 |
| 2024-01-04 | 48.56 | 49.45 | 47.56 | 48.66 | +0.27% | 25,325 | 123,273,810 |
| 2024-01-03 | 50.27 | 50.31 | 47.61 | 48.53 | -4.47% | 48,354 | 234,366,780 |
| 2024-01-02 | 52.77 | 53.05 | 50.61 | 50.8 | -3.92% | 28,611 | 146,852,080 |
| 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：