股票概览
57.18
-0.73%
-0.42
58
开盘价
59.38
最高价
57.09
最低价
61,704
成交量
数据更新至: 2024-05-20
技术指标
56.66
MA5 (5日均线)
56.88
MA10 (10日均线)
57.31
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 | 58 | 59.38 | 57.09 | 57.18 | -0.73% | 61,704 | 359,084,739 |
| 2024-05-17 | 56 | 57.67 | 55.78 | 57.6 | +2.99% | 54,177 | 307,639,143 |
| 2024-05-16 | 55.85 | 56.68 | 55.06 | 55.93 | +0.2% | 36,095 | 202,050,063 |
| 2024-05-15 | 56.51 | 56.7 | 55.76 | 55.82 | -1.69% | 27,705 | 155,409,230 |
| 2024-05-14 | 56.5 | 57.3 | 55.8 | 56.78 | +0.85% | 36,389 | 206,231,462 |
| 2024-05-13 | 56.6 | 56.6 | 55.5 | 56.3 | -1.02% | 54,332 | 304,066,333 |
| 2024-05-10 | 57.22 | 58.77 | 56.65 | 56.88 | -0.56% | 42,622 | 244,881,086 |
| 2024-05-09 | 57.06 | 57.51 | 56.56 | 57.2 | +0.47% | 40,497 | 230,554,658 |
| 2024-05-08 | 58 | 58.24 | 56.82 | 56.93 | -2.13% | 30,332 | 173,894,326 |
| 2024-05-07 | 56.98 | 58.45 | 55.9 | 58.17 | +2.09% | 61,326 | 354,376,035 |
| 2024-05-06 | 57.7 | 59.6 | 56.56 | 56.98 | -0.77% | 100,521 | 582,154,476 |
| 2024-04-30 | 58.01 | 59 | 56.18 | 57.42 | -3.51% | 99,346 | 571,168,211 |
| 2024-04-29 | 59 | 60.15 | 59 | 59.51 | +0.78% | 55,832 | 333,595,811 |
| 2024-04-26 | 58.2 | 59.25 | 58.1 | 59.05 | +1.72% | 39,993 | 235,313,229 |
| 2024-04-25 | 58.16 | 58.6 | 57.26 | 58.05 | -0.65% | 28,493 | 164,668,657 |
| 2024-04-24 | 58.59 | 58.88 | 57.71 | 58.43 | -0.2% | 23,808 | 138,578,516 |
| 2024-04-23 | 57.7 | 58.93 | 57.49 | 58.55 | +1.32% | 38,381 | 224,279,928 |
| 2024-04-22 | 55.93 | 58.24 | 55.82 | 57.79 | +3.85% | 51,373 | 294,525,360 |
| 2024-04-19 | 55.72 | 56.08 | 55.06 | 55.65 | -0.7% | 25,461 | 141,567,991 |
| 2024-04-18 | 56.2 | 56.89 | 55.33 | 56.04 | -0.8% | 33,882 | 190,100,446 |
| 2024-04-17 | 56.07 | 56.57 | 55.61 | 56.49 | +0.73% | 28,135 | 158,327,842 |
| 2024-04-16 | 56.62 | 57.2 | 55.98 | 56.08 | -1.46% | 33,470 | 189,094,256 |
| 2024-04-15 | 55.82 | 57.39 | 55.82 | 56.91 | +1.14% | 68,584 | 388,681,327 |
| 2024-04-12 | 55.83 | 57.07 | 55.51 | 56.27 | +1.33% | 55,212 | 311,833,726 |
| 2024-04-11 | 55 | 56.1 | 54.9 | 55.53 | +0.25% | 41,113 | 227,851,169 |
| 2024-04-10 | 56.41 | 56.44 | 55.05 | 55.39 | -1.79% | 35,794 | 198,793,425 |
| 2024-04-09 | 56.54 | 57.06 | 56.1 | 56.4 | -0.44% | 34,193 | 193,195,413 |
| 2024-04-08 | 58.51 | 58.51 | 55.72 | 56.65 | -3.98% | 91,641 | 518,536,150 |
| 2024-04-03 | 59.45 | 60.35 | 58.9 | 59 | -0.76% | 29,409 | 174,733,680 |
| 2024-04-02 | 59.41 | 60.12 | 59.15 | 59.45 | -0.3% | 36,333 | 216,575,938 |
| 2024-04-01 | 58.99 | 61.05 | 58.8 | 59.63 | +1.64% | 60,670 | 364,569,989 |
| 2024-03-29 | 59.59 | 59.6 | 57.86 | 58.67 | -1.21% | 35,224 | 205,963,112 |
| 2024-03-28 | 58.88 | 59.84 | 58.55 | 59.39 | +1.18% | 49,690 | 294,447,206 |
| 2024-03-27 | 58 | 59.2 | 57.51 | 58.7 | +1.57% | 45,494 | 266,215,164 |
| 2024-03-26 | 57.19 | 58 | 57.03 | 57.79 | +1.28% | 31,337 | 180,199,003 |
| 2024-03-25 | 57.6 | 57.61 | 56.5 | 57.06 | -1.62% | 55,128 | 313,699,908 |
| 2024-03-22 | 58.66 | 58.88 | 57.64 | 58 | -2.06% | 45,811 | 265,793,161 |
| 2024-03-21 | 58.3 | 59.98 | 57.89 | 59.22 | +1.4% | 51,241 | 300,535,033 |
| 2024-03-20 | 58.6 | 59 | 58.1 | 58.4 | -1.12% | 58,874 | 344,173,431 |
| 2024-03-19 | 56.9 | 59.67 | 56.81 | 59.06 | +3.47% | 70,625 | 415,227,758 |
| 2024-03-18 | 55.56 | 57.15 | 55.08 | 57.08 | +2.9% | 70,835 | 400,176,143 |
| 2024-03-15 | 54.79 | 55.8 | 54.79 | 55.47 | +0.73% | 41,907 | 232,010,664 |
| 2024-03-14 | 54.6 | 56 | 54.4 | 55.07 | +0.51% | 38,347 | 211,472,369 |
| 2024-03-13 | 55.02 | 55.58 | 54.08 | 54.79 | -1.17% | 46,758 | 255,642,880 |
| 2024-03-12 | 53.6 | 55.75 | 53.3 | 55.44 | +3.74% | 96,047 | 528,177,201 |
| 2024-03-11 | 52.67 | 53.97 | 52.35 | 53.44 | +1.67% | 46,798 | 249,558,717 |
| 2024-03-08 | 53.02 | 53.41 | 52 | 52.56 | -1.76% | 44,248 | 232,327,499 |
| 2024-03-07 | 53.29 | 54.1 | 52.7 | 53.5 | +1.21% | 47,770 | 255,396,214 |
| 2024-03-06 | 54 | 54.25 | 52.68 | 52.86 | -2.38% | 37,835 | 200,955,168 |
| 2024-03-05 | 53.2 | 54.3 | 53.16 | 54.15 | +1.21% | 50,497 | 272,050,140 |
| 2024-03-04 | 53.78 | 53.93 | 53.01 | 53.5 | -0.71% | 59,344 | 316,690,162 |
| 2024-03-01 | 53.2 | 54.04 | 52.8 | 53.88 | +0.34% | 67,982 | 364,777,827 |
| 2024-02-29 | 50.44 | 53.7 | 50.44 | 53.7 | +5.98% | 83,127 | 432,313,297 |
| 2024-02-28 | 50.95 | 51.59 | 50.58 | 50.67 | -1.04% | 49,947 | 254,593,747 |
| 2024-02-27 | 50.83 | 51.27 | 50.48 | 51.2 | -0.02% | 51,811 | 263,259,498 |
| 2024-02-26 | 52 | 52.58 | 50.75 | 51.21 | -1.88% | 60,517 | 310,285,349 |
| 2024-02-23 | 52.61 | 54.05 | 51.73 | 52.19 | -1.25% | 68,589 | 361,321,475 |
| 2024-02-22 | 51.99 | 53.18 | 51.07 | 52.85 | +0.86% | 80,599 | 423,591,572 |
| 2024-02-21 | 48.8 | 53 | 48.6 | 52.4 | +6.48% | 115,293 | 592,508,327 |
| 2024-02-20 | 49.51 | 49.96 | 48.28 | 49.21 | -1.3% | 82,429 | 403,259,953 |
| 2024-02-19 | 51.03 | 53.66 | 49.18 | 49.86 | -2.9% | 122,304 | 620,972,970 |
| 2024-02-08 | 51.94 | 53.8 | 50 | 51.35 | -1.06% | 93,686 | 482,015,752 |
| 2024-02-07 | 49.5 | 51.92 | 48.45 | 51.9 | +5% | 102,324 | 516,128,486 |
| 2024-02-06 | 46.88 | 49.53 | 46.76 | 49.43 | +3.95% | 90,816 | 442,879,500 |
| 2024-02-05 | 46.5 | 48.32 | 45.77 | 47.55 | +1% | 101,011 | 477,713,883 |
| 2024-02-02 | 45.4 | 47.51 | 45.4 | 47.08 | +3.72% | 110,665 | 517,256,685 |
| 2024-02-01 | 43.95 | 45.94 | 43.55 | 45.39 | +2.67% | 97,469 | 439,861,119 |
| 2024-01-31 | 43.94 | 45.24 | 43.61 | 44.21 | +1.17% | 100,561 | 447,277,168 |
| 2024-01-30 | 45.03 | 45.15 | 43.61 | 43.7 | -4.23% | 77,160 | 340,264,357 |
| 2024-01-29 | 44.16 | 46.49 | 44.1 | 45.63 | +3.1% | 105,568 | 481,791,354 |
| 2024-01-26 | 43.4 | 44.54 | 43.14 | 44.26 | +1.65% | 99,418 | 438,101,028 |
| 2024-01-25 | 42.13 | 43.88 | 41.75 | 43.54 | +3.37% | 69,301 | 296,962,048 |
| 2024-01-24 | 42.44 | 42.65 | 41.32 | 42.12 | -0.66% | 60,331 | 253,251,116 |
| 2024-01-23 | 42.89 | 42.99 | 41.9 | 42.4 | -1.14% | 58,256 | 246,974,756 |
| 2024-01-22 | 43.3 | 43.55 | 42.48 | 42.89 | -1.76% | 68,799 | 296,775,582 |
| 2024-01-19 | 42.98 | 43.86 | 42.6 | 43.66 | +0.99% | 75,092 | 326,328,133 |
| 2024-01-18 | 42.1 | 43.39 | 41.37 | 43.23 | +2.37% | 83,018 | 350,099,617 |
| 2024-01-17 | 44.04 | 44.07 | 42.23 | 42.23 | -4.8% | 80,964 | 347,987,012 |
| 2024-01-16 | 44.25 | 44.52 | 43.5 | 44.36 | +0.73% | 47,434 | 208,853,387 |
| 2024-01-15 | 44.27 | 44.6 | 43.33 | 44.04 | -1.12% | 72,462 | 318,864,546 |
| 2024-01-12 | 45.36 | 45.36 | 44.52 | 44.54 | -2.45% | 52,653 | 236,485,890 |
| 2024-01-11 | 45.28 | 46.1 | 44.88 | 45.66 | +0.29% | 47,056 | 214,156,332 |
| 2024-01-10 | 44.88 | 46.1 | 44.44 | 45.53 | +1.18% | 46,334 | 210,246,982 |
| 2024-01-09 | 45.25 | 45.57 | 44.58 | 45 | -0.07% | 45,535 | 205,303,698 |
| 2024-01-08 | 45.58 | 45.96 | 44.89 | 45.03 | -1.57% | 57,827 | 261,867,374 |
| 2024-01-05 | 45.88 | 46.83 | 45.54 | 45.75 | -0.57% | 62,753 | 289,179,874 |
| 2024-01-04 | 47.48 | 47.5 | 45.85 | 46.01 | -3.1% | 64,788 | 300,157,391 |
| 2024-01-03 | 47.05 | 47.77 | 46.91 | 47.48 | +0.59% | 46,434 | 219,670,121 |
| 2024-01-02 | 48.71 | 48.98 | 47.1 | 47.2 | -3.18% | 89,981 | 429,929,553 |
| 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：