股票概览
58.45
+3.18%
+1.8
56.7
开盘价
58.78
最高价
56.66
最低价
87,841
成交量
数据更新至: 2024-05-20
技术指标
56.14
MA5 (5日均线)
55.74
MA10 (10日均线)
56.69
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 | 56.7 | 58.78 | 56.66 | 58.45 | +3.18% | 87,841 | 510,247,234 |
| 2024-05-17 | 55.31 | 56.75 | 55.29 | 56.65 | +2.07% | 69,881 | 392,690,691 |
| 2024-05-16 | 55.09 | 55.58 | 54.45 | 55.5 | +0.84% | 63,523 | 350,213,659 |
| 2024-05-15 | 54.99 | 55.25 | 54.4 | 55.04 | -0.04% | 44,228 | 242,659,352 |
| 2024-05-14 | 54.8 | 55.19 | 53.72 | 55.06 | +0.35% | 79,835 | 434,939,824 |
| 2024-05-13 | 55.1 | 55.19 | 54.36 | 54.87 | -0.89% | 56,857 | 311,302,717 |
| 2024-05-10 | 55.41 | 55.85 | 54.5 | 55.36 | -0.56% | 72,276 | 397,648,016 |
| 2024-05-09 | 55.07 | 55.73 | 55.07 | 55.67 | +1.09% | 49,730 | 275,864,108 |
| 2024-05-08 | 55.5 | 55.81 | 54.94 | 55.07 | -1.22% | 63,376 | 350,292,015 |
| 2024-05-07 | 57.45 | 57.68 | 55.25 | 55.75 | -2.98% | 112,858 | 631,457,070 |
| 2024-05-06 | 57.68 | 58.46 | 57.15 | 57.46 | +1.18% | 90,335 | 521,535,320 |
| 2024-04-30 | 57.15 | 58.1 | 56.38 | 56.79 | +1.43% | 91,265 | 521,783,165 |
| 2024-04-29 | 58.18 | 58.18 | 55.8 | 55.99 | -4.09% | 136,183 | 768,303,531 |
| 2024-04-26 | 58.63 | 58.78 | 58.02 | 58.38 | -0.38% | 54,265 | 316,514,840 |
| 2024-04-25 | 58.68 | 59.15 | 57.93 | 58.6 | -0.26% | 45,972 | 269,629,093 |
| 2024-04-24 | 57.6 | 58.75 | 57.33 | 58.75 | +2.32% | 55,851 | 325,741,987 |
| 2024-04-23 | 57.39 | 57.69 | 56.3 | 57.42 | +0.05% | 49,459 | 282,745,181 |
| 2024-04-22 | 57.45 | 57.82 | 56.95 | 57.39 | +0.72% | 38,518 | 221,118,808 |
| 2024-04-19 | 58.35 | 58.58 | 56.58 | 56.98 | -2.71% | 50,576 | 289,756,953 |
| 2024-04-18 | 57.39 | 59.22 | 57.35 | 58.57 | +1.93% | 63,610 | 371,767,345 |
| 2024-04-17 | 57.56 | 58.12 | 56.91 | 57.46 | -0.07% | 49,126 | 281,218,714 |
| 2024-04-16 | 58.4 | 58.79 | 57.37 | 57.5 | -1.69% | 55,217 | 319,485,288 |
| 2024-04-15 | 58.33 | 58.95 | 57.85 | 58.49 | +0.22% | 50,674 | 295,923,031 |
| 2024-04-12 | 58.44 | 59.09 | 57.92 | 58.36 | +0.52% | 35,450 | 207,329,879 |
| 2024-04-11 | 58.08 | 58.75 | 57.73 | 58.06 | -0.29% | 39,073 | 227,136,978 |
| 2024-04-10 | 56.5 | 58.64 | 56.33 | 58.23 | +2.79% | 38,255 | 220,996,668 |
| 2024-04-09 | 56.15 | 56.95 | 55.33 | 56.65 | +0.89% | 27,694 | 155,639,821 |
| 2024-04-08 | 56.6 | 57.05 | 56.03 | 56.15 | -0.8% | 24,584 | 138,805,664 |
| 2024-04-03 | 57.28 | 57.36 | 56.18 | 56.6 | -1.19% | 24,958 | 141,361,532 |
| 2024-04-02 | 56.98 | 57.49 | 56.62 | 57.28 | +0.49% | 26,527 | 151,407,673 |
| 2024-04-01 | 55.38 | 57.2 | 55.31 | 57 | +3% | 32,860 | 185,600,506 |
| 2024-03-29 | 54.94 | 55.48 | 54.63 | 55.34 | +0.62% | 18,443 | 101,427,184 |
| 2024-03-28 | 54.45 | 55.36 | 54.45 | 55 | +1.01% | 19,234 | 105,681,456 |
| 2024-03-27 | 54.74 | 55.1 | 54.45 | 54.45 | -0.42% | 16,369 | 89,631,440 |
| 2024-03-26 | 55.09 | 55.41 | 54.6 | 54.68 | -0.58% | 17,278 | 94,662,473 |
| 2024-03-25 | 55 | 56.34 | 54.78 | 55 | -0.25% | 46,570 | 258,711,333 |
| 2024-03-22 | 55.71 | 55.89 | 55 | 55.14 | -1.24% | 27,156 | 150,144,942 |
| 2024-03-21 | 55.98 | 56.6 | 55.61 | 55.83 | -0.43% | 19,278 | 107,887,511 |
| 2024-03-20 | 55.9 | 56.5 | 55.74 | 56.07 | +0.3% | 36,210 | 203,022,587 |
| 2024-03-19 | 56.88 | 56.91 | 55.82 | 55.9 | -1.81% | 26,705 | 150,296,494 |
| 2024-03-18 | 56.54 | 57.57 | 56.16 | 56.93 | +0.8% | 43,212 | 245,681,871 |
| 2024-03-15 | 55.66 | 56.89 | 55.66 | 56.48 | +0.98% | 38,962 | 220,386,010 |
| 2024-03-14 | 55.61 | 56.25 | 55.53 | 55.93 | +0.63% | 26,570 | 148,644,727 |
| 2024-03-13 | 55.84 | 56.25 | 55 | 55.58 | -0.75% | 30,225 | 167,657,380 |
| 2024-03-12 | 56.33 | 56.33 | 55.45 | 56 | -0.23% | 40,503 | 226,027,003 |
| 2024-03-11 | 54.5 | 56.36 | 54.34 | 56.13 | +2.76% | 41,722 | 232,309,010 |
| 2024-03-08 | 55.3 | 55.48 | 54.19 | 54.62 | -1.28% | 41,308 | 225,599,296 |
| 2024-03-07 | 55.05 | 55.79 | 54.98 | 55.33 | +0.51% | 28,999 | 160,531,246 |
| 2024-03-06 | 54.67 | 55.48 | 54.51 | 55.05 | +0.7% | 33,382 | 184,017,492 |
| 2024-03-05 | 54.29 | 55.12 | 54.1 | 54.67 | +0.66% | 63,843 | 348,610,692 |
| 2024-03-04 | 55.64 | 55.64 | 54.11 | 54.31 | -2.69% | 73,509 | 400,727,307 |
| 2024-03-01 | 57.02 | 57.4 | 54.56 | 55.81 | -2.72% | 119,854 | 665,608,281 |
| 2024-02-29 | 56.61 | 57.5 | 56.56 | 57.37 | +0.9% | 37,731 | 215,471,328 |
| 2024-02-28 | 57.12 | 57.72 | 56.86 | 56.86 | -0.46% | 33,182 | 189,790,872 |
| 2024-02-27 | 56.2 | 57.4 | 56.2 | 57.12 | +0.99% | 49,706 | 282,699,736 |
| 2024-02-26 | 56.59 | 57.28 | 56.26 | 56.56 | 0% | 41,522 | 236,210,144 |
| 2024-02-23 | 57.3 | 57.46 | 56.01 | 56.56 | -1.6% | 59,783 | 337,091,770 |
| 2024-02-22 | 57.2 | 57.66 | 56.79 | 57.48 | +0.21% | 37,691 | 215,393,691 |
| 2024-02-21 | 56.92 | 58.01 | 56.45 | 57.36 | +0.1% | 51,888 | 297,417,236 |
| 2024-02-20 | 55.53 | 57.57 | 55.34 | 57.3 | +2.84% | 78,396 | 447,451,837 |
| 2024-02-19 | 56 | 56.49 | 55.22 | 55.72 | +0.98% | 82,644 | 460,219,480 |
| 2024-02-08 | 53.96 | 55.98 | 53.69 | 55.18 | +2.2% | 76,970 | 422,947,747 |
| 2024-02-07 | 53.67 | 54.45 | 52.38 | 53.99 | +0.58% | 75,365 | 402,554,854 |
| 2024-02-06 | 52.6 | 53.68 | 51.85 | 53.68 | +1.8% | 64,668 | 341,803,057 |
| 2024-02-05 | 52.06 | 53.43 | 50.71 | 52.73 | +1.6% | 61,144 | 318,569,206 |
| 2024-02-02 | 52.95 | 53.49 | 50.88 | 51.9 | -1.67% | 45,903 | 240,123,333 |
| 2024-02-01 | 52.06 | 53.8 | 51.78 | 52.78 | +0.82% | 37,556 | 198,447,684 |
| 2024-01-31 | 53.1 | 53.3 | 51.85 | 52.35 | -1.78% | 47,463 | 249,199,671 |
| 2024-01-30 | 54.75 | 54.99 | 53.06 | 53.3 | -3% | 49,751 | 267,459,635 |
| 2024-01-29 | 54.15 | 56 | 54.15 | 54.95 | +1.51% | 57,230 | 316,360,132 |
| 2024-01-26 | 52.91 | 54.68 | 52.87 | 54.13 | +2.06% | 61,624 | 333,135,889 |
| 2024-01-25 | 53.64 | 53.73 | 52.68 | 53.04 | -1.28% | 51,639 | 273,801,413 |
| 2024-01-24 | 52.52 | 53.85 | 52.24 | 53.73 | +1.82% | 40,942 | 217,480,696 |
| 2024-01-23 | 52.41 | 53.2 | 51.51 | 52.77 | +0.94% | 35,796 | 187,882,433 |
| 2024-01-22 | 54.39 | 54.39 | 51.85 | 52.28 | -3.88% | 58,062 | 308,261,370 |
| 2024-01-19 | 53.7 | 54.7 | 53.18 | 54.39 | +0.83% | 43,613 | 236,019,215 |
| 2024-01-18 | 53.6 | 54.31 | 52.18 | 53.94 | +0.63% | 64,024 | 340,754,479 |
| 2024-01-17 | 54.22 | 54.55 | 53.41 | 53.6 | -1.16% | 46,131 | 249,109,175 |
| 2024-01-16 | 53.3 | 55.5 | 53.3 | 54.23 | +1.8% | 79,099 | 430,342,063 |
| 2024-01-15 | 53.05 | 54.94 | 52.65 | 53.27 | +0.34% | 66,968 | 361,101,117 |
| 2024-01-12 | 51.51 | 53.31 | 51.27 | 53.09 | +2.73% | 57,437 | 302,883,578 |
| 2024-01-11 | 51.82 | 51.97 | 51.3 | 51.68 | -0.33% | 27,326 | 141,213,547 |
| 2024-01-10 | 51.92 | 52.55 | 51.7 | 51.85 | -0.58% | 34,449 | 179,385,959 |
| 2024-01-09 | 50.19 | 52.48 | 49.95 | 52.15 | +4.03% | 56,064 | 290,982,865 |
| 2024-01-08 | 50.65 | 51.54 | 49.75 | 50.13 | -1.69% | 35,286 | 178,667,955 |
| 2024-01-05 | 50.5 | 51.27 | 50.2 | 50.99 | +0.59% | 34,110 | 173,960,183 |
| 2024-01-04 | 51.06 | 51.17 | 50.52 | 50.69 | -0.65% | 31,030 | 157,636,279 |
| 2024-01-03 | 50.27 | 51.23 | 49.94 | 51.02 | +1.49% | 37,003 | 188,265,308 |
| 2024-01-02 | 50.14 | 50.8 | 49.86 | 50.27 | +0.14% | 31,346 | 157,650,863 |
| 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：