股票概览
53.68
+0.85%
+0.45
54.76
开盘价
55.11
最高价
53.21
最低价
61,829
成交量
数据更新至: 2024-05-20
技术指标
53.47
MA5 (5日均线)
53.41
MA10 (10日均线)
52.72
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 | 54.76 | 55.11 | 53.21 | 53.68 | +0.85% | 61,829 | 334,587,797 |
| 2024-05-17 | 52.47 | 53.25 | 52.05 | 53.23 | +0.85% | 47,745 | 251,232,955 |
| 2024-05-16 | 53.29 | 53.79 | 52.23 | 52.78 | -0.98% | 60,790 | 320,590,382 |
| 2024-05-15 | 54.36 | 54.5 | 53.2 | 53.3 | -1.95% | 35,951 | 193,749,493 |
| 2024-05-14 | 54.5 | 55.34 | 53.88 | 54.36 | -0.4% | 44,938 | 244,835,198 |
| 2024-05-13 | 53.5 | 55.15 | 53.21 | 54.58 | +0.85% | 61,414 | 333,701,871 |
| 2024-05-10 | 54.32 | 54.66 | 53.09 | 54.12 | +0.19% | 64,699 | 349,487,766 |
| 2024-05-09 | 51.89 | 55 | 51.31 | 54.02 | +5.45% | 123,206 | 659,756,212 |
| 2024-05-08 | 52.7 | 53.14 | 50.8 | 51.23 | -3.03% | 75,324 | 388,934,751 |
| 2024-05-07 | 52.95 | 53.83 | 52.6 | 52.83 | -0.36% | 65,154 | 345,508,956 |
| 2024-05-06 | 51.8 | 53.65 | 51.31 | 53.02 | +3.96% | 107,686 | 567,894,031 |
| 2024-04-30 | 51.24 | 51.5 | 50.5 | 51 | -0.7% | 46,587 | 237,731,837 |
| 2024-04-29 | 50.95 | 51.96 | 50.26 | 51.36 | +0.55% | 79,331 | 406,492,214 |
| 2024-04-26 | 50.25 | 51.29 | 49.77 | 51.08 | +1.07% | 69,049 | 349,605,907 |
| 2024-04-25 | 52.08 | 52.08 | 50.33 | 50.54 | -2.34% | 46,493 | 236,125,124 |
| 2024-04-24 | 50.8 | 52.49 | 50.75 | 51.75 | +1% | 62,566 | 323,875,531 |
| 2024-04-23 | 52.02 | 52.3 | 50.08 | 51.24 | -3.19% | 91,761 | 466,816,468 |
| 2024-04-22 | 53.78 | 54.03 | 52.7 | 52.93 | -1.07% | 54,404 | 289,326,746 |
| 2024-04-19 | 53.6 | 54.3 | 52.91 | 53.5 | -0.78% | 72,850 | 389,735,433 |
| 2024-04-18 | 54.56 | 54.99 | 53.66 | 53.92 | -1.75% | 84,142 | 455,740,085 |
| 2024-04-17 | 52.33 | 54.88 | 51.18 | 54.88 | +5.07% | 142,078 | 757,319,646 |
| 2024-04-16 | 52.89 | 53.3 | 52 | 52.23 | -1.45% | 63,191 | 331,823,825 |
| 2024-04-15 | 51.95 | 53.88 | 51.79 | 53 | +1.83% | 92,354 | 490,021,440 |
| 2024-04-12 | 52.6 | 53.35 | 51.9 | 52.05 | -1.23% | 83,863 | 440,685,195 |
| 2024-04-11 | 50.05 | 53.36 | 49.89 | 52.7 | +4.81% | 156,513 | 815,507,565 |
| 2024-04-10 | 49.8 | 51.08 | 49.8 | 50.28 | +1.19% | 97,919 | 494,051,928 |
| 2024-04-09 | 50.34 | 50.53 | 48.9 | 49.69 | +1.66% | 67,291 | 333,919,942 |
| 2024-04-08 | 50.16 | 50.39 | 48.63 | 48.88 | -2.53% | 105,534 | 519,651,323 |
| 2024-04-03 | 52.57 | 52.57 | 50.09 | 50.15 | -4.86% | 110,038 | 557,556,515 |
| 2024-04-02 | 52.8 | 52.96 | 51.98 | 52.71 | -0.23% | 55,993 | 294,023,971 |
| 2024-04-01 | 50.19 | 53.24 | 50.14 | 52.83 | +5.39% | 105,102 | 548,192,797 |
| 2024-03-29 | 50.29 | 50.92 | 49.25 | 50.13 | -0.48% | 94,895 | 475,623,921 |
| 2024-03-28 | 51.58 | 51.64 | 50.01 | 50.37 | -2.76% | 132,857 | 671,946,670 |
| 2024-03-27 | 55.22 | 55.31 | 51.65 | 51.8 | -6.24% | 97,914 | 521,713,403 |
| 2024-03-26 | 55.79 | 56.03 | 54.23 | 55.25 | -1.41% | 61,034 | 336,488,983 |
| 2024-03-25 | 54.7 | 57.5 | 54.17 | 56.04 | +4.49% | 119,867 | 676,230,410 |
| 2024-03-22 | 53.26 | 53.78 | 52.84 | 53.63 | -0.22% | 42,493 | 226,732,854 |
| 2024-03-21 | 54.59 | 54.76 | 52.3 | 53.75 | -1.68% | 94,387 | 503,821,438 |
| 2024-03-20 | 55.35 | 55.58 | 54.33 | 54.67 | -1.51% | 48,486 | 265,417,890 |
| 2024-03-19 | 56.18 | 56.25 | 55.36 | 55.51 | -1.19% | 67,165 | 373,761,873 |
| 2024-03-18 | 57.94 | 58.16 | 56.02 | 56.18 | -3.05% | 85,970 | 487,199,012 |
| 2024-03-15 | 58 | 58.61 | 57.11 | 57.95 | -0.43% | 45,007 | 259,723,899 |
| 2024-03-14 | 57.02 | 59.3 | 57.02 | 58.2 | +3.01% | 91,167 | 530,594,611 |
| 2024-03-13 | 56.92 | 57.99 | 56 | 56.5 | -1.31% | 67,057 | 380,509,538 |
| 2024-03-12 | 55.7 | 57.25 | 55.55 | 57.25 | +2.93% | 70,007 | 395,730,333 |
| 2024-03-11 | 56.62 | 56.9 | 55.21 | 55.62 | -1.77% | 76,935 | 428,640,895 |
| 2024-03-08 | 56.75 | 57 | 56.02 | 56.62 | -0.35% | 34,509 | 194,808,017 |
| 2024-03-07 | 57.99 | 59.18 | 56.68 | 56.82 | -1.46% | 67,311 | 390,070,862 |
| 2024-03-06 | 58.3 | 58.39 | 57.49 | 57.66 | -1.1% | 41,898 | 242,274,797 |
| 2024-03-05 | 56.81 | 58.76 | 56 | 58.3 | +1.91% | 75,250 | 434,429,009 |
| 2024-03-04 | 56.9 | 57.28 | 55.91 | 57.21 | +1.11% | 66,884 | 379,489,056 |
| 2024-03-01 | 56.88 | 57.14 | 56 | 56.58 | -0.4% | 58,671 | 331,939,398 |
| 2024-02-29 | 55 | 56.97 | 54.83 | 56.81 | +2.66% | 70,428 | 397,287,075 |
| 2024-02-28 | 57.18 | 57.47 | 55.34 | 55.34 | -3.27% | 75,500 | 426,049,432 |
| 2024-02-27 | 56.59 | 57.25 | 55.7 | 57.21 | +0.44% | 83,312 | 470,872,688 |
| 2024-02-26 | 52.68 | 57.15 | 52.59 | 56.96 | +7.55% | 134,187 | 743,991,915 |
| 2024-02-23 | 53.05 | 53.85 | 49.67 | 52.96 | -0.77% | 136,957 | 704,612,367 |
| 2024-02-22 | 53.35 | 54 | 52.75 | 53.37 | -0.63% | 35,939 | 191,496,976 |
| 2024-02-21 | 52.9 | 55.22 | 52.44 | 53.71 | +0.62% | 61,301 | 330,164,013 |
| 2024-02-20 | 55.62 | 56 | 52.72 | 53.38 | -4.03% | 53,229 | 284,608,682 |
| 2024-02-19 | 54.61 | 56.56 | 54 | 55.62 | +2.06% | 50,346 | 279,518,774 |
| 2024-02-08 | 53.52 | 54.66 | 51.53 | 54.5 | +1.87% | 76,091 | 403,620,150 |
| 2024-02-07 | 53.29 | 53.75 | 52.32 | 53.5 | +0.7% | 60,647 | 322,434,070 |
| 2024-02-06 | 49.99 | 53.7 | 49.52 | 53.13 | +6.28% | 49,081 | 256,824,699 |
| 2024-02-05 | 49.05 | 51.17 | 48.01 | 49.99 | +2.23% | 62,620 | 311,227,127 |
| 2024-02-02 | 48.72 | 49.2 | 47.41 | 48.9 | +0.8% | 43,327 | 210,133,117 |
| 2024-02-01 | 48.67 | 49.22 | 47.6 | 48.51 | -0.51% | 51,445 | 249,384,234 |
| 2024-01-31 | 48.72 | 49.59 | 48.1 | 48.76 | +0.06% | 39,888 | 195,179,027 |
| 2024-01-30 | 49.41 | 49.73 | 48 | 48.73 | -1.77% | 49,724 | 244,009,649 |
| 2024-01-29 | 51.19 | 51.78 | 49.51 | 49.61 | -3.29% | 45,690 | 230,248,239 |
| 2024-01-26 | 51 | 52.56 | 50.32 | 51.3 | -2.19% | 65,927 | 337,907,203 |
| 2024-01-25 | 52.62 | 53.85 | 52.2 | 52.45 | -0.94% | 53,718 | 284,386,624 |
| 2024-01-24 | 52.65 | 53.2 | 51.5 | 52.95 | +1.53% | 51,498 | 269,593,962 |
| 2024-01-23 | 53.5 | 53.8 | 52 | 52.15 | -3.08% | 47,584 | 249,738,797 |
| 2024-01-22 | 54.8 | 54.88 | 53.51 | 53.81 | -1.66% | 52,529 | 285,215,979 |
| 2024-01-19 | 54.6 | 55.2 | 54.02 | 54.72 | -0.53% | 38,382 | 210,110,866 |
| 2024-01-18 | 55.27 | 55.45 | 53.51 | 55.01 | -0.51% | 60,686 | 330,392,326 |
| 2024-01-17 | 56.19 | 56.56 | 55.29 | 55.29 | -1.62% | 33,320 | 186,210,933 |
| 2024-01-16 | 55.94 | 56.36 | 55.05 | 56.2 | 0% | 41,414 | 230,998,652 |
| 2024-01-15 | 56.58 | 57.04 | 55.07 | 56.2 | -0.09% | 36,425 | 204,716,369 |
| 2024-01-12 | 55.35 | 57.75 | 55.35 | 56.25 | +0.11% | 46,182 | 261,460,866 |
| 2024-01-11 | 56.2 | 56.42 | 54.9 | 56.19 | -0.02% | 44,475 | 248,116,077 |
| 2024-01-10 | 54.97 | 56.6 | 54.36 | 56.2 | +2.24% | 53,339 | 299,317,367 |
| 2024-01-09 | 52.91 | 55.88 | 52.78 | 54.97 | +3.58% | 74,462 | 408,360,213 |
| 2024-01-08 | 53.6 | 54.16 | 52.82 | 53.07 | -1.56% | 33,640 | 179,696,666 |
| 2024-01-05 | 54 | 54.71 | 53.6 | 53.91 | -0.46% | 39,316 | 213,056,662 |
| 2024-01-04 | 55.82 | 56.02 | 53.71 | 54.16 | -3.16% | 52,963 | 287,587,355 |
| 2024-01-03 | 55.2 | 56.2 | 54.79 | 55.93 | +1.27% | 57,328 | 318,640,653 |
| 2024-01-02 | 54.7 | 56.17 | 54.2 | 55.23 | +1.01% | 76,956 | 426,219,692 |
| 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：