股票概览
59.7
-0.81%
-0.49
60.01
开盘价
60.8
最高价
59.29
最低价
14,686
成交量
数据更新至: 2024-05-20
技术指标
61.85
MA5 (5日均线)
60.52
MA10 (10日均线)
58.37
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 | 60.01 | 60.8 | 59.29 | 59.7 | -0.81% | 14,686 | 88,146,517 |
| 2024-05-17 | 61.8 | 61.82 | 59.1 | 60.19 | -2.62% | 23,748 | 142,719,159 |
| 2024-05-16 | 63.1 | 63.46 | 61.6 | 61.81 | -2.26% | 18,274 | 113,604,635 |
| 2024-05-15 | 64.37 | 65.2 | 63.01 | 63.24 | -1.65% | 22,031 | 140,790,883 |
| 2024-05-14 | 60.35 | 65.8 | 60.29 | 64.3 | +6.25% | 40,417 | 258,202,019 |
| 2024-05-13 | 58.5 | 61.45 | 57.55 | 60.52 | +4.06% | 23,474 | 140,595,690 |
| 2024-05-10 | 58.95 | 59.28 | 57.95 | 58.16 | -1.34% | 13,636 | 79,652,733 |
| 2024-05-09 | 58.16 | 59.88 | 57.8 | 58.95 | +0.91% | 17,486 | 103,510,385 |
| 2024-05-08 | 59.86 | 60.15 | 58.36 | 58.42 | -2.52% | 15,192 | 89,416,657 |
| 2024-05-07 | 58 | 60.49 | 58 | 59.93 | +2.69% | 24,637 | 146,512,459 |
| 2024-05-06 | 56.88 | 59.73 | 56.71 | 58.36 | +2.95% | 25,742 | 149,634,858 |
| 2024-04-30 | 56 | 57.58 | 55.87 | 56.69 | +0.6% | 16,354 | 92,954,045 |
| 2024-04-29 | 55.52 | 56.47 | 54.86 | 56.35 | +1.28% | 22,838 | 127,275,615 |
| 2024-04-26 | 55.29 | 55.98 | 54.15 | 55.64 | -1.5% | 20,290 | 112,206,541 |
| 2024-04-25 | 56.84 | 58.17 | 56.11 | 56.49 | +0.21% | 27,211 | 155,074,501 |
| 2024-04-24 | 56.4 | 56.56 | 54.87 | 56.37 | -0.3% | 26,628 | 148,276,090 |
| 2024-04-23 | 53.91 | 57.45 | 52.96 | 56.54 | +4.43% | 41,428 | 229,386,179 |
| 2024-04-22 | 53.7 | 54.9 | 51.32 | 54.14 | -4.63% | 54,059 | 286,048,462 |
| 2024-04-19 | 54.22 | 57.53 | 54.21 | 56.77 | +3.67% | 28,446 | 159,519,264 |
| 2024-04-18 | 53.75 | 55.24 | 53.64 | 54.76 | +0.72% | 23,093 | 126,337,224 |
| 2024-04-17 | 53.9 | 54.98 | 52.8 | 54.37 | +0.91% | 25,046 | 135,391,228 |
| 2024-04-16 | 55.75 | 57.33 | 53.81 | 53.88 | -3.54% | 26,409 | 146,356,270 |
| 2024-04-15 | 54.31 | 56.31 | 53.8 | 55.86 | +3.12% | 20,317 | 112,375,403 |
| 2024-04-12 | 55.37 | 55.43 | 54.06 | 54.17 | -2.29% | 17,597 | 96,108,461 |
| 2024-04-11 | 55.29 | 56.88 | 55.29 | 55.44 | -1.11% | 15,084 | 84,127,853 |
| 2024-04-10 | 57.21 | 57.9 | 55.38 | 56.06 | -2.22% | 13,527 | 76,549,082 |
| 2024-04-09 | 57 | 57.52 | 56.04 | 57.33 | +1.29% | 11,496 | 65,367,778 |
| 2024-04-08 | 58 | 58.33 | 56.46 | 56.6 | -2.41% | 13,584 | 77,808,555 |
| 2024-04-03 | 58.61 | 60.23 | 57.91 | 58 | -1.04% | 15,951 | 94,163,034 |
| 2024-04-02 | 59.49 | 59.76 | 58.13 | 58.61 | -1.56% | 14,564 | 85,857,070 |
| 2024-04-01 | 58.1 | 59.61 | 57.11 | 59.54 | +3.06% | 26,300 | 154,140,075 |
| 2024-03-29 | 57 | 58.03 | 56.3 | 57.77 | +1.16% | 19,867 | 114,285,880 |
| 2024-03-28 | 55.47 | 58.5 | 55.1 | 57.11 | +2.35% | 34,979 | 200,386,441 |
| 2024-03-27 | 52.7 | 57.57 | 52.7 | 55.8 | +5.32% | 54,423 | 302,762,170 |
| 2024-03-26 | 52.99 | 53.33 | 52.45 | 52.98 | -0.41% | 11,624 | 61,457,378 |
| 2024-03-25 | 53.5 | 54.49 | 53 | 53.2 | -0.37% | 14,656 | 78,925,886 |
| 2024-03-22 | 54.2 | 54.48 | 53.21 | 53.4 | -2.2% | 15,073 | 80,942,880 |
| 2024-03-21 | 55.26 | 55.63 | 54.6 | 54.6 | -1.28% | 13,040 | 71,528,298 |
| 2024-03-20 | 54.52 | 56 | 54.05 | 55.31 | +1.08% | 27,143 | 148,804,019 |
| 2024-03-19 | 56.01 | 56.33 | 54.45 | 54.72 | -3.32% | 36,464 | 201,185,734 |
| 2024-03-18 | 57.97 | 57.97 | 54.12 | 56.6 | -2.41% | 58,667 | 326,782,420 |
| 2024-03-15 | 57.89 | 58.69 | 56.6 | 58 | +0.07% | 22,211 | 127,732,087 |
| 2024-03-14 | 59 | 59.19 | 56.85 | 57.96 | +0.45% | 30,965 | 178,886,406 |
| 2024-03-13 | 56.41 | 58.86 | 55.7 | 57.7 | +0.98% | 29,100 | 166,495,174 |
| 2024-03-12 | 55.55 | 57.58 | 55.22 | 57.14 | +5.13% | 33,381 | 188,012,286 |
| 2024-03-11 | 53.5 | 54.4 | 52.82 | 54.35 | +1.59% | 17,195 | 92,307,342 |
| 2024-03-08 | 53 | 53.78 | 52.55 | 53.5 | +0.94% | 10,400 | 55,217,964 |
| 2024-03-07 | 54.63 | 54.7 | 53 | 53 | -2.73% | 16,075 | 86,575,333 |
| 2024-03-06 | 55.52 | 55.7 | 54.03 | 54.49 | -1.55% | 17,884 | 97,599,954 |
| 2024-03-05 | 56.2 | 56.53 | 55.11 | 55.35 | -2.12% | 22,609 | 125,822,131 |
| 2024-03-04 | 55.9 | 56.9 | 55.28 | 56.55 | +0.96% | 21,294 | 119,290,017 |
| 2024-03-01 | 55.97 | 56.3 | 55.36 | 56.01 | +0.07% | 14,533 | 81,123,310 |
| 2024-02-29 | 54.33 | 56.19 | 54.33 | 55.97 | +2.04% | 15,930 | 88,093,041 |
| 2024-02-28 | 57.45 | 58.31 | 54.58 | 54.85 | -4.53% | 21,523 | 121,697,893 |
| 2024-02-27 | 56.65 | 57.45 | 56.15 | 57.45 | +0.88% | 14,134 | 80,451,670 |
| 2024-02-26 | 56.5 | 57.88 | 55.16 | 56.95 | +0.62% | 21,360 | 121,050,529 |
| 2024-02-23 | 56 | 57 | 55.2 | 56.6 | +1.47% | 16,541 | 92,922,004 |
| 2024-02-22 | 54.88 | 56.3 | 54.85 | 55.78 | +0.58% | 14,320 | 79,551,216 |
| 2024-02-21 | 53.78 | 56.46 | 53.48 | 55.46 | +1.97% | 22,834 | 126,148,413 |
| 2024-02-20 | 54.2 | 55.02 | 53.78 | 54.39 | +0.72% | 17,667 | 96,028,381 |
| 2024-02-19 | 55.03 | 55.5 | 53.1 | 54 | -1.87% | 32,504 | 175,106,755 |
| 2024-02-08 | 54.53 | 57.56 | 54.3 | 55.03 | +1.34% | 35,195 | 196,345,551 |
| 2024-02-07 | 50.5 | 54.45 | 49.51 | 54.3 | +9.7% | 57,515 | 306,347,522 |
| 2024-02-06 | 45 | 49.5 | 43.77 | 49.5 | +10% | 40,952 | 194,008,033 |
| 2024-02-05 | 44.5 | 46.64 | 42.24 | 45 | -2.24% | 39,859 | 176,947,735 |
| 2024-02-02 | 47 | 47.89 | 44.5 | 46.03 | -2.11% | 29,165 | 135,441,480 |
| 2024-02-01 | 47.65 | 48.56 | 46.66 | 47.02 | -2.04% | 30,822 | 146,284,964 |
| 2024-01-31 | 50.41 | 50.41 | 47.66 | 48 | -4.61% | 39,555 | 192,426,873 |
| 2024-01-30 | 52.51 | 52.78 | 49.15 | 50.32 | -5.56% | 78,472 | 393,220,060 |
| 2024-01-29 | 52.16 | 54.29 | 52.11 | 53.28 | +3% | 39,474 | 210,793,563 |
| 2024-01-26 | 54.8 | 54.95 | 51.41 | 51.73 | -6.42% | 36,426 | 193,068,557 |
| 2024-01-25 | 52.8 | 55.3 | 51.52 | 55.28 | +4.09% | 30,141 | 161,623,896 |
| 2024-01-24 | 54.5 | 54.85 | 51.23 | 53.11 | -2.55% | 26,142 | 137,297,791 |
| 2024-01-23 | 54.35 | 55 | 53.2 | 54.5 | +0.18% | 14,092 | 76,064,849 |
| 2024-01-22 | 57.25 | 57.5 | 53.83 | 54.4 | -4.73% | 15,726 | 87,349,543 |
| 2024-01-19 | 56.18 | 58.01 | 56.18 | 57.1 | +1.37% | 14,204 | 81,095,622 |
| 2024-01-18 | 56.96 | 57.02 | 54.55 | 56.33 | -1.69% | 24,954 | 138,746,009 |
| 2024-01-17 | 59.2 | 59.77 | 57.3 | 57.3 | -3.62% | 14,952 | 87,137,176 |
| 2024-01-16 | 60.07 | 60.36 | 58.39 | 59.45 | -0.65% | 12,230 | 72,548,773 |
| 2024-01-15 | 59.7 | 61.64 | 59.38 | 59.84 | -0.5% | 19,039 | 114,420,479 |
| 2024-01-12 | 60.9 | 61.66 | 60.1 | 60.14 | -1.8% | 11,139 | 67,618,267 |
| 2024-01-11 | 62.48 | 63.07 | 60.47 | 61.24 | -1.89% | 17,640 | 108,207,866 |
| 2024-01-10 | 62.83 | 63.2 | 61.9 | 62.42 | -1.08% | 13,198 | 82,507,228 |
| 2024-01-09 | 63.49 | 64.1 | 62.13 | 63.1 | -0.65% | 10,491 | 66,096,168 |
| 2024-01-08 | 65.8 | 65.8 | 63.4 | 63.51 | -3.42% | 14,040 | 89,949,103 |
| 2024-01-05 | 67.17 | 67.66 | 65.55 | 65.76 | -2.58% | 10,604 | 70,454,472 |
| 2024-01-04 | 66.46 | 67.72 | 65.25 | 67.5 | +0.85% | 15,092 | 100,615,732 |
| 2024-01-03 | 65.5 | 68.06 | 65.35 | 66.93 | +1.69% | 18,492 | 123,944,132 |
| 2024-01-02 | 65 | 66.58 | 63.7 | 65.82 | +0.87% | 17,716 | 115,662,601 |
| 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：