股票概览
52.82
+0.8%
+0.42
52.48
开盘价
53.45
最高价
52.13
最低价
49,129
成交量
数据更新至: 2024-05-20
技术指标
53.11
MA5 (5日均线)
54.69
MA10 (10日均线)
55.46
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 | 52.48 | 53.45 | 52.13 | 52.82 | +0.8% | 49,129 | 259,758,121 |
| 2024-05-17 | 52.78 | 52.78 | 51.2 | 52.4 | -0.72% | 58,801 | 305,124,169 |
| 2024-05-16 | 53.51 | 53.8 | 52.4 | 52.78 | -1.22% | 54,132 | 286,335,506 |
| 2024-05-15 | 53.9 | 54.2 | 53.08 | 53.43 | -1.26% | 31,974 | 171,065,305 |
| 2024-05-14 | 54.21 | 54.84 | 54 | 54.11 | -0.53% | 48,866 | 265,608,499 |
| 2024-05-13 | 55.65 | 55.7 | 53.86 | 54.4 | -2.6% | 72,756 | 395,914,311 |
| 2024-05-10 | 57.29 | 57.29 | 54.8 | 55.85 | -1.95% | 59,660 | 331,768,823 |
| 2024-05-09 | 56.59 | 57.64 | 56.01 | 56.96 | +0.65% | 47,112 | 268,370,925 |
| 2024-05-08 | 57.6 | 57.86 | 56.56 | 56.59 | -1.75% | 40,313 | 229,673,430 |
| 2024-05-07 | 58.2 | 58.7 | 57.58 | 57.6 | -1% | 44,363 | 257,321,681 |
| 2024-05-06 | 57.41 | 58.5 | 56.26 | 58.18 | +2.03% | 79,512 | 457,502,562 |
| 2024-04-30 | 57.45 | 57.78 | 56.43 | 57.02 | -0.9% | 39,739 | 226,658,561 |
| 2024-04-29 | 56.58 | 57.74 | 56.23 | 57.54 | +2.11% | 58,007 | 330,059,824 |
| 2024-04-26 | 55.93 | 56.75 | 55.65 | 56.35 | +0.21% | 55,233 | 310,525,869 |
| 2024-04-25 | 57.38 | 57.99 | 56.08 | 56.23 | -2.33% | 44,552 | 251,568,958 |
| 2024-04-24 | 56.87 | 57.84 | 55.56 | 57.57 | +2.38% | 58,709 | 335,171,315 |
| 2024-04-23 | 55.61 | 56.5 | 55.01 | 56.23 | +1.17% | 45,297 | 252,988,406 |
| 2024-04-22 | 54.25 | 56.72 | 54.15 | 55.58 | +2.39% | 65,507 | 364,145,034 |
| 2024-04-19 | 55.9 | 56.24 | 53 | 54.28 | +2.03% | 91,324 | 497,649,392 |
| 2024-04-18 | 52.32 | 53.65 | 51.39 | 53.2 | +1.24% | 51,098 | 270,618,204 |
| 2024-04-17 | 53.24 | 53.69 | 51.6 | 52.55 | -1.39% | 65,572 | 345,555,756 |
| 2024-04-16 | 54.5 | 54.5 | 53.12 | 53.29 | -0.87% | 42,852 | 229,770,446 |
| 2024-04-15 | 54.08 | 55.2 | 52.96 | 53.76 | -0.59% | 50,311 | 271,420,767 |
| 2024-04-12 | 54.66 | 54.8 | 54 | 54.08 | -0.9% | 24,839 | 134,859,845 |
| 2024-04-11 | 54.71 | 56.29 | 54.42 | 54.57 | -0.8% | 45,130 | 249,000,167 |
| 2024-04-10 | 55.85 | 56.13 | 54.7 | 55.01 | -1.4% | 29,558 | 163,525,174 |
| 2024-04-09 | 53.68 | 55.89 | 53.18 | 55.79 | +3.8% | 43,704 | 238,685,849 |
| 2024-04-08 | 54.5 | 54.5 | 53.14 | 53.75 | -1.99% | 42,596 | 229,033,805 |
| 2024-04-03 | 56.55 | 56.63 | 54.64 | 54.84 | -2.77% | 50,808 | 281,107,534 |
| 2024-04-02 | 57.8 | 57.99 | 56 | 56.4 | -2.49% | 46,774 | 264,578,239 |
| 2024-04-01 | 57.45 | 59.35 | 57.07 | 57.84 | +1.58% | 42,313 | 246,448,231 |
| 2024-03-29 | 56.42 | 57.35 | 56 | 56.94 | -0.09% | 51,207 | 290,075,526 |
| 2024-03-28 | 58.53 | 58.53 | 55.6 | 56.99 | -2.91% | 79,263 | 448,802,348 |
| 2024-03-27 | 59.55 | 60 | 58.66 | 58.7 | -1.66% | 13,477 | 79,955,332 |
| 2024-03-26 | 59.98 | 60.4 | 59.54 | 59.69 | -0.48% | 13,577 | 81,377,344 |
| 2024-03-25 | 60.38 | 61.34 | 59.8 | 59.98 | -0.91% | 20,502 | 123,735,255 |
| 2024-03-22 | 60.3 | 61.04 | 59.33 | 60.53 | +0.97% | 26,108 | 157,148,084 |
| 2024-03-21 | 61 | 61.05 | 59.71 | 59.95 | -1.53% | 24,146 | 145,327,811 |
| 2024-03-20 | 61.07 | 61.19 | 60.23 | 60.88 | -0.15% | 15,432 | 93,716,095 |
| 2024-03-19 | 62.32 | 62.53 | 60.88 | 60.97 | -2.54% | 20,961 | 128,520,717 |
| 2024-03-18 | 61.96 | 62.9 | 61.68 | 62.56 | +1.02% | 20,797 | 129,633,544 |
| 2024-03-15 | 62.65 | 63.38 | 61.2 | 61.93 | -2.09% | 28,992 | 179,340,343 |
| 2024-03-14 | 62.98 | 63.44 | 62.27 | 63.25 | +1.43% | 22,323 | 140,563,097 |
| 2024-03-13 | 62.58 | 62.91 | 61.9 | 62.36 | -0.54% | 15,000 | 93,485,233 |
| 2024-03-12 | 63.5 | 63.97 | 61.88 | 62.7 | -1.26% | 23,330 | 146,015,366 |
| 2024-03-11 | 61.5 | 63.9 | 60.83 | 63.5 | +3.5% | 28,541 | 179,387,476 |
| 2024-03-08 | 61.08 | 62.23 | 60.91 | 61.35 | +0.26% | 28,642 | 176,073,602 |
| 2024-03-07 | 63.19 | 63.41 | 61.11 | 61.19 | -3.17% | 30,434 | 188,358,302 |
| 2024-03-06 | 63.59 | 64.8 | 62.6 | 63.19 | -0.91% | 20,361 | 129,391,312 |
| 2024-03-05 | 62.76 | 64.22 | 62.38 | 63.77 | +1.05% | 26,216 | 166,316,646 |
| 2024-03-04 | 63.18 | 64.4 | 62 | 63.11 | -1.54% | 51,016 | 320,393,262 |
| 2024-03-01 | 65.63 | 65.86 | 62.1 | 64.1 | -3.41% | 56,509 | 357,993,889 |
| 2024-02-29 | 63.34 | 66.36 | 61.92 | 66.36 | +6.18% | 56,918 | 366,117,004 |
| 2024-02-28 | 59.63 | 63.43 | 59.59 | 62.5 | +4.62% | 57,872 | 361,273,813 |
| 2024-02-27 | 59.48 | 60 | 58.7 | 59.74 | -0.43% | 25,035 | 148,602,159 |
| 2024-02-26 | 57.93 | 60.73 | 57.93 | 60 | +2.56% | 27,601 | 164,873,913 |
| 2024-02-23 | 59.24 | 59.3 | 57.66 | 58.5 | +0.09% | 24,748 | 143,976,680 |
| 2024-02-22 | 57.01 | 59.19 | 56.76 | 58.45 | +2.47% | 34,987 | 204,025,351 |
| 2024-02-21 | 56.64 | 58.49 | 56.5 | 57.04 | +0.02% | 43,014 | 248,086,823 |
| 2024-02-20 | 55.39 | 58.17 | 55.3 | 57.03 | +2.5% | 43,989 | 251,890,226 |
| 2024-02-19 | 55 | 57.17 | 53.5 | 55.64 | +2.28% | 64,341 | 359,012,262 |
| 2024-02-08 | 57.49 | 61.19 | 54.2 | 54.4 | -4.43% | 80,466 | 463,587,659 |
| 2024-02-07 | 54.4 | 57.7 | 53.81 | 56.92 | +4.38% | 70,985 | 400,649,103 |
| 2024-02-06 | 48.99 | 54.54 | 48.19 | 54.53 | +9.98% | 66,745 | 346,778,995 |
| 2024-02-05 | 49.44 | 50.2 | 47.22 | 49.58 | -0.52% | 49,854 | 243,586,305 |
| 2024-02-02 | 48.17 | 50.97 | 47.71 | 49.84 | +4.46% | 56,520 | 281,315,431 |
| 2024-02-01 | 46.69 | 49.1 | 46.6 | 47.71 | +1.36% | 29,064 | 138,995,881 |
| 2024-01-31 | 48.07 | 48.77 | 47 | 47.07 | -2.08% | 33,191 | 158,056,397 |
| 2024-01-30 | 46.82 | 50.3 | 46.52 | 48.07 | +4.21% | 70,337 | 343,612,304 |
| 2024-01-29 | 47.31 | 47.77 | 45.6 | 46.13 | -2.23% | 26,659 | 123,652,257 |
| 2024-01-26 | 47.49 | 48.5 | 47 | 47.18 | -1.17% | 22,800 | 108,704,330 |
| 2024-01-25 | 46.48 | 47.9 | 45.91 | 47.74 | +2.45% | 27,800 | 131,127,815 |
| 2024-01-24 | 47.29 | 47.79 | 45.74 | 46.6 | -0.87% | 34,211 | 159,173,488 |
| 2024-01-23 | 46.41 | 47.99 | 46.4 | 47.01 | -0.23% | 34,796 | 163,516,202 |
| 2024-01-22 | 49.58 | 49.99 | 46.6 | 47.12 | -5.15% | 44,418 | 213,955,564 |
| 2024-01-19 | 50.32 | 50.96 | 49.63 | 49.68 | -1.68% | 20,366 | 101,883,956 |
| 2024-01-18 | 50.44 | 50.8 | 49.2 | 50.53 | -0.04% | 32,291 | 160,487,430 |
| 2024-01-17 | 51.55 | 52.73 | 50.52 | 50.55 | -2.58% | 19,864 | 102,123,345 |
| 2024-01-16 | 52.39 | 52.9 | 51.09 | 51.89 | -1.07% | 41,618 | 215,181,532 |
| 2024-01-15 | 54.68 | 54.9 | 51.6 | 52.45 | -4.46% | 62,823 | 332,586,274 |
| 2024-01-12 | 55.35 | 56.16 | 54.63 | 54.9 | -1.33% | 13,512 | 74,605,143 |
| 2024-01-11 | 55.68 | 55.99 | 53.67 | 55.64 | -0.47% | 29,842 | 163,895,097 |
| 2024-01-10 | 54.42 | 56.23 | 53.6 | 55.9 | +2.32% | 30,625 | 168,590,830 |
| 2024-01-09 | 54.14 | 55.06 | 53.81 | 54.63 | +0.89% | 23,470 | 127,578,041 |
| 2024-01-08 | 55.2 | 55.21 | 54.15 | 54.15 | -2.1% | 17,505 | 95,558,587 |
| 2024-01-05 | 55.6 | 55.92 | 54.7 | 55.31 | -0.45% | 18,270 | 100,848,534 |
| 2024-01-04 | 55.8 | 56.09 | 54.8 | 55.56 | -0.52% | 18,542 | 102,529,204 |
| 2024-01-03 | 56.34 | 56.78 | 55.5 | 55.85 | -1.33% | 14,096 | 78,988,458 |
| 2024-01-02 | 56.96 | 57.26 | 55.9 | 56.6 | -0.72% | 22,760 | 128,923,202 |
| 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：