股票概览
59.43
+1.85%
+1.08
57.67
开盘价
59.73
最高价
56.67
最低价
51,881
成交量
数据更新至: 2024-05-20
技术指标
58.10
MA5 (5日均线)
59.32
MA10 (10日均线)
58.51
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 | 57.67 | 59.73 | 56.67 | 59.43 | +1.85% | 51,881 | 303,680,909 |
| 2024-05-17 | 58.03 | 58.43 | 56.15 | 58.35 | -0.36% | 54,528 | 312,863,602 |
| 2024-05-16 | 58.05 | 60.2 | 58.02 | 58.56 | +1.65% | 63,672 | 376,225,498 |
| 2024-05-15 | 56.6 | 59.18 | 56.05 | 57.61 | +1.87% | 56,891 | 331,111,710 |
| 2024-05-14 | 57.46 | 57.9 | 55.66 | 56.55 | -1.41% | 56,504 | 319,863,080 |
| 2024-05-13 | 58.03 | 59 | 57 | 57.36 | -2.27% | 49,833 | 288,256,839 |
| 2024-05-10 | 61.6 | 61.78 | 58.02 | 58.69 | -4.07% | 81,918 | 484,048,613 |
| 2024-05-09 | 62.8 | 63 | 60.39 | 61.18 | -2.81% | 65,053 | 399,305,183 |
| 2024-05-08 | 62.4 | 63 | 60.65 | 62.95 | +0.74% | 63,703 | 394,238,484 |
| 2024-05-07 | 62.76 | 63.87 | 62.32 | 62.49 | -0.26% | 60,022 | 378,074,065 |
| 2024-05-06 | 63.57 | 63.62 | 60.96 | 62.65 | -0.24% | 88,398 | 549,057,361 |
| 2024-04-30 | 62.82 | 63.75 | 61.73 | 62.8 | +0.03% | 95,588 | 600,174,176 |
| 2024-04-29 | 63.77 | 65 | 61.01 | 62.78 | +4.69% | 146,049 | 914,058,291 |
| 2024-04-26 | 57.15 | 60.98 | 57.15 | 59.97 | +5.67% | 111,025 | 658,172,430 |
| 2024-04-25 | 56.28 | 58.77 | 56.07 | 56.75 | +0.25% | 81,419 | 466,433,892 |
| 2024-04-24 | 53.68 | 57.18 | 53.68 | 56.61 | +6.09% | 86,540 | 483,100,539 |
| 2024-04-23 | 53.51 | 53.97 | 52.05 | 53.36 | +0.83% | 43,707 | 232,121,598 |
| 2024-04-22 | 50.95 | 53.1 | 48.5 | 52.92 | -1.29% | 75,509 | 388,720,858 |
| 2024-04-19 | 54.96 | 55.43 | 52.51 | 53.61 | -3.41% | 71,545 | 384,452,038 |
| 2024-04-18 | 55.03 | 56.97 | 53.25 | 55.5 | +0.43% | 86,625 | 480,453,444 |
| 2024-04-17 | 52.5 | 55.3 | 52.5 | 55.26 | +7.41% | 109,862 | 598,757,353 |
| 2024-04-16 | 54.34 | 54.44 | 50.92 | 51.45 | -6.71% | 87,309 | 455,514,403 |
| 2024-04-15 | 55.49 | 56.2 | 53.6 | 55.15 | -0.77% | 80,789 | 441,691,269 |
| 2024-04-12 | 53.8 | 57.11 | 53.8 | 55.58 | +4.34% | 90,321 | 501,814,933 |
| 2024-04-11 | 54.31 | 55.64 | 52.78 | 53.27 | -2.38% | 76,007 | 411,742,564 |
| 2024-04-10 | 56.01 | 56.68 | 52.86 | 54.57 | -3.67% | 107,595 | 584,431,927 |
| 2024-04-09 | 57.73 | 58.91 | 55.51 | 56.65 | -1.5% | 69,091 | 390,543,949 |
| 2024-04-08 | 57.8 | 59.11 | 57.01 | 57.51 | -1.42% | 63,306 | 368,132,779 |
| 2024-04-03 | 58.64 | 60.38 | 57.3 | 58.34 | -1.57% | 90,534 | 532,342,844 |
| 2024-04-02 | 61.9 | 62.58 | 57.9 | 59.27 | -3.06% | 121,280 | 729,210,740 |
| 2024-04-01 | 61.3 | 62.3 | 59.85 | 61.14 | -0.26% | 77,040 | 470,611,153 |
| 2024-03-29 | 59.5 | 63.12 | 59 | 61.3 | +2.25% | 99,434 | 608,227,815 |
| 2024-03-28 | 58.96 | 61.56 | 58.54 | 59.95 | +4.62% | 110,885 | 667,805,854 |
| 2024-03-27 | 59.25 | 60.5 | 57.14 | 57.3 | -3.7% | 85,979 | 500,368,746 |
| 2024-03-26 | 60.78 | 62.24 | 58.5 | 59.5 | -1.65% | 102,793 | 622,110,776 |
| 2024-03-25 | 63.56 | 63.88 | 60.24 | 60.5 | -3.86% | 91,459 | 567,466,698 |
| 2024-03-22 | 63.75 | 65.39 | 61.35 | 62.93 | -1.07% | 123,177 | 776,898,589 |
| 2024-03-21 | 63.6 | 67.31 | 63.15 | 63.61 | +1.52% | 114,471 | 744,192,048 |
| 2024-03-20 | 62.99 | 63.58 | 60.77 | 62.66 | -0.16% | 103,897 | 643,141,621 |
| 2024-03-19 | 64 | 65.44 | 62.02 | 62.76 | -3.07% | 97,594 | 618,127,030 |
| 2024-03-18 | 61.21 | 65.99 | 61.1 | 64.75 | +7.01% | 139,315 | 885,960,248 |
| 2024-03-15 | 58.7 | 61.2 | 57.33 | 60.51 | +1.87% | 102,559 | 610,375,769 |
| 2024-03-14 | 58.8 | 60.5 | 57.63 | 59.4 | -2.48% | 117,218 | 687,739,065 |
| 2024-03-13 | 58.73 | 62.38 | 57.55 | 60.91 | +5.84% | 162,804 | 981,406,467 |
| 2024-03-12 | 55.6 | 59.22 | 54.52 | 57.55 | +2.4% | 170,662 | 979,805,428 |
| 2024-03-11 | 51.7 | 56.29 | 51.12 | 56.2 | +6.34% | 189,523 | 1,022,275,766 |
| 2024-03-08 | 46.8 | 53.88 | 46.8 | 52.85 | +13.36% | 188,171 | 963,298,892 |
| 2024-03-07 | 47.62 | 48.24 | 46.22 | 46.62 | -2.77% | 64,683 | 305,484,236 |
| 2024-03-06 | 47.2 | 48.44 | 45.71 | 47.95 | -0.12% | 95,891 | 450,173,102 |
| 2024-03-05 | 48.56 | 48.9 | 47.48 | 48.01 | -2.91% | 64,409 | 310,577,517 |
| 2024-03-04 | 50.24 | 50.25 | 47.1 | 49.45 | +1.64% | 94,269 | 461,294,117 |
| 2024-03-01 | 47.25 | 49.31 | 47.05 | 48.65 | +2.18% | 86,271 | 418,736,248 |
| 2024-02-29 | 44.5 | 47.77 | 44.11 | 47.61 | +4.07% | 118,267 | 547,004,136 |
| 2024-02-28 | 49.1 | 50.54 | 45.68 | 45.75 | -8.15% | 161,863 | 772,792,881 |
| 2024-02-27 | 47 | 50.18 | 45.99 | 49.81 | +5.24% | 122,510 | 594,185,399 |
| 2024-02-26 | 46.67 | 48.66 | 46.02 | 47.33 | -0.59% | 99,918 | 471,023,184 |
| 2024-02-23 | 46 | 48.97 | 45.82 | 47.61 | +4.13% | 145,410 | 689,076,756 |
| 2024-02-22 | 45.01 | 46.58 | 44.34 | 45.72 | +0.99% | 120,485 | 545,465,954 |
| 2024-02-21 | 44.2 | 46.81 | 44 | 45.27 | -0.61% | 144,104 | 655,788,093 |
| 2024-02-20 | 42.42 | 46.71 | 42.32 | 45.55 | +5.46% | 159,709 | 717,158,310 |
| 2024-02-19 | 44.4 | 44.4 | 40.81 | 43.19 | +4.83% | 190,102 | 808,423,040 |
| 2024-02-08 | 37.42 | 41.88 | 36.08 | 41.2 | +15.8% | 208,395 | 812,918,111 |
| 2024-02-07 | 36.8 | 39.59 | 35.12 | 35.58 | -1.79% | 179,267 | 671,352,095 |
| 2024-02-06 | 33.85 | 37.58 | 32.02 | 36.23 | +5.38% | 180,747 | 631,028,452 |
| 2024-02-05 | 37.8 | 38.4 | 32.4 | 34.38 | -10.56% | 133,037 | 464,968,493 |
| 2024-02-02 | 40.5 | 41 | 36.18 | 38.44 | -6.2% | 91,410 | 356,625,110 |
| 2024-02-01 | 39.52 | 42.78 | 38.56 | 40.98 | +4.43% | 101,693 | 413,680,162 |
| 2024-01-31 | 42.09 | 42.25 | 38.88 | 39.24 | -5.67% | 85,923 | 346,526,976 |
| 2024-01-30 | 43.3 | 44.5 | 41.21 | 41.6 | -3.03% | 69,310 | 294,583,191 |
| 2024-01-29 | 43.7 | 43.7 | 41.63 | 42.9 | -2.03% | 87,405 | 371,360,064 |
| 2024-01-26 | 47.41 | 47.41 | 43.36 | 43.79 | -7.42% | 78,738 | 352,001,464 |
| 2024-01-25 | 44.33 | 47.68 | 43.33 | 47.3 | +6.6% | 84,283 | 389,211,207 |
| 2024-01-24 | 45.7 | 46.17 | 43.34 | 44.37 | -1.62% | 52,563 | 233,438,192 |
| 2024-01-23 | 45 | 45.76 | 43.3 | 45.1 | +2.73% | 82,445 | 366,778,728 |
| 2024-01-22 | 48 | 48.33 | 43.1 | 43.9 | -8.43% | 95,193 | 430,994,656 |
| 2024-01-19 | 50.29 | 50.3 | 47.6 | 47.94 | -4.84% | 65,541 | 318,279,061 |
| 2024-01-18 | 48 | 50.59 | 46.77 | 50.38 | +2.42% | 98,960 | 479,029,447 |
| 2024-01-17 | 50.29 | 51.48 | 48.87 | 49.19 | -2.46% | 53,423 | 266,030,549 |
| 2024-01-16 | 51.32 | 51.39 | 49.21 | 50.43 | -1.43% | 75,692 | 378,148,561 |
| 2024-01-15 | 48.22 | 51.65 | 47.84 | 51.16 | +4.51% | 108,406 | 544,112,360 |
| 2024-01-12 | 48.5 | 51.36 | 48.5 | 48.95 | +2.34% | 102,942 | 514,546,012 |
| 2024-01-11 | 45.9 | 48.35 | 45.41 | 47.83 | +4% | 56,187 | 265,887,930 |
| 2024-01-10 | 46.14 | 47 | 45.18 | 45.99 | -0.99% | 57,272 | 263,756,408 |
| 2024-01-09 | 47.5 | 48.42 | 44.75 | 46.45 | -1.48% | 131,410 | 606,193,497 |
| 2024-01-08 | 50.32 | 50.38 | 46.88 | 47.15 | -5.98% | 75,929 | 364,657,032 |
| 2024-01-05 | 50.88 | 52.43 | 49.36 | 50.15 | -0.73% | 62,863 | 317,208,972 |
| 2024-01-04 | 49.81 | 51.78 | 49.11 | 50.52 | +1.34% | 72,058 | 363,518,566 |
| 2024-01-03 | 51.25 | 51.49 | 48.82 | 49.85 | -2.25% | 66,230 | 329,733,335 |
| 2024-01-02 | 52.5 | 53 | 50.58 | 51 | -3.76% | 91,268 | 469,266,076 |
| 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：