股票概览
55.75
+1.46%
+0.8
55.15
开盘价
56.15
最高价
54.7
最低价
28,375
成交量
数据更新至: 2024-05-20
技术指标
55.42
MA5 (5日均线)
56.70
MA10 (10日均线)
55.91
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 | 55.15 | 56.15 | 54.7 | 55.75 | +1.46% | 28,375 | 158,088,040 |
| 2024-05-17 | 53.93 | 55 | 53.37 | 54.95 | +2.14% | 34,536 | 187,094,604 |
| 2024-05-16 | 54.79 | 55.59 | 53.58 | 53.8 | -1.81% | 55,858 | 304,189,890 |
| 2024-05-15 | 55.49 | 56.89 | 54.73 | 54.79 | -5.26% | 57,061 | 317,009,337 |
| 2024-05-14 | 58.98 | 59.53 | 57.78 | 57.83 | -1.43% | 26,954 | 157,009,417 |
| 2024-05-13 | 57.3 | 60.11 | 57.02 | 58.67 | +0.74% | 39,949 | 235,208,955 |
| 2024-05-10 | 58.32 | 59.46 | 58.01 | 58.24 | -0.05% | 34,012 | 199,297,102 |
| 2024-05-09 | 57.5 | 58.66 | 57 | 58.27 | +2.23% | 27,064 | 157,555,355 |
| 2024-05-08 | 57.63 | 58.15 | 56.79 | 57 | -1.26% | 26,765 | 153,322,525 |
| 2024-05-07 | 57.58 | 59.09 | 57.48 | 57.73 | -0.55% | 33,698 | 195,580,573 |
| 2024-05-06 | 58.79 | 59.6 | 58 | 58.05 | +0.52% | 42,265 | 248,660,242 |
| 2024-04-30 | 57.99 | 58.12 | 57.1 | 57.75 | -0.64% | 32,983 | 190,062,826 |
| 2024-04-29 | 56.15 | 58.5 | 56.11 | 58.12 | +3.58% | 53,602 | 308,265,922 |
| 2024-04-26 | 54.08 | 56.54 | 53.97 | 56.11 | +4.31% | 55,180 | 306,108,137 |
| 2024-04-25 | 53.8 | 55.12 | 53.78 | 53.79 | -1.3% | 29,149 | 158,152,666 |
| 2024-04-24 | 53.06 | 54.8 | 53.06 | 54.5 | +2.21% | 42,565 | 230,351,811 |
| 2024-04-23 | 53.3 | 54.25 | 52.68 | 53.32 | +0.32% | 30,383 | 162,062,824 |
| 2024-04-22 | 51.38 | 53.59 | 50.1 | 53.15 | +0.66% | 39,732 | 207,879,736 |
| 2024-04-19 | 53.1 | 53.44 | 52.1 | 52.8 | -1.46% | 39,732 | 209,154,915 |
| 2024-04-18 | 53.88 | 54.85 | 52.63 | 53.58 | -0.78% | 56,948 | 307,186,428 |
| 2024-04-17 | 51.99 | 54.03 | 51.2 | 54 | +6.72% | 66,745 | 353,931,044 |
| 2024-04-16 | 52.91 | 53.29 | 50.31 | 50.6 | -5.28% | 67,557 | 350,279,171 |
| 2024-04-15 | 51.99 | 53.85 | 50.94 | 53.42 | +2.85% | 91,932 | 485,691,482 |
| 2024-04-12 | 49.5 | 51.94 | 49.18 | 51.94 | +10% | 69,893 | 356,175,684 |
| 2024-04-11 | 47.51 | 48.44 | 47.01 | 47.22 | -0.69% | 21,739 | 103,755,781 |
| 2024-04-10 | 48.67 | 48.67 | 47.19 | 47.55 | -2.3% | 16,748 | 79,906,060 |
| 2024-04-09 | 48.1 | 48.78 | 47.57 | 48.67 | +1.19% | 19,037 | 91,738,305 |
| 2024-04-08 | 49.82 | 49.88 | 48.09 | 48.1 | -2.49% | 18,910 | 92,117,777 |
| 2024-04-03 | 50.13 | 50.6 | 49.25 | 49.33 | -1.62% | 23,628 | 117,419,586 |
| 2024-04-02 | 50.89 | 50.99 | 49.8 | 50.14 | -1.34% | 17,398 | 87,228,369 |
| 2024-04-01 | 50.18 | 51.28 | 50.18 | 50.82 | +0.99% | 22,033 | 111,893,455 |
| 2024-03-29 | 49.23 | 50.41 | 48.3 | 50.32 | +2.26% | 22,093 | 108,860,827 |
| 2024-03-28 | 48.73 | 50.19 | 48.07 | 49.21 | +1.21% | 25,692 | 126,855,176 |
| 2024-03-27 | 51.18 | 51.32 | 48.61 | 48.62 | -4.96% | 29,950 | 148,457,057 |
| 2024-03-26 | 51.8 | 52.8 | 50.76 | 51.16 | -0.83% | 25,146 | 129,936,250 |
| 2024-03-25 | 53.45 | 53.53 | 51.56 | 51.59 | -4.36% | 26,429 | 139,134,644 |
| 2024-03-22 | 55.5 | 55.85 | 53.87 | 53.94 | -2.28% | 25,006 | 136,201,123 |
| 2024-03-21 | 56.1 | 56.83 | 54.97 | 55.2 | -1.09% | 24,174 | 134,733,939 |
| 2024-03-20 | 55.55 | 56.17 | 54.92 | 55.81 | +0.32% | 19,431 | 107,960,740 |
| 2024-03-19 | 56.34 | 56.35 | 55.6 | 55.63 | -0.61% | 22,394 | 125,334,536 |
| 2024-03-18 | 54.51 | 56 | 54.5 | 55.97 | +2.7% | 33,599 | 186,652,030 |
| 2024-03-15 | 53.96 | 54.53 | 53.16 | 54.5 | +1% | 21,413 | 115,212,669 |
| 2024-03-14 | 54.81 | 55.11 | 53.23 | 53.96 | -2.46% | 28,555 | 154,636,541 |
| 2024-03-13 | 55.66 | 56.3 | 55.14 | 55.32 | +0.04% | 24,911 | 138,720,957 |
| 2024-03-12 | 54.73 | 56.85 | 54.36 | 55.3 | +1.04% | 35,567 | 197,909,980 |
| 2024-03-11 | 53.74 | 54.75 | 52.88 | 54.73 | +1.31% | 25,338 | 136,759,943 |
| 2024-03-08 | 53.02 | 54.3 | 52.55 | 54.02 | +2.35% | 25,938 | 138,976,228 |
| 2024-03-07 | 54.8 | 55.5 | 52.77 | 52.78 | -2.51% | 32,249 | 174,534,894 |
| 2024-03-06 | 54.15 | 54.9 | 52.85 | 54.14 | -0.88% | 35,358 | 190,413,656 |
| 2024-03-05 | 54.5 | 55.74 | 54 | 54.62 | -0.29% | 41,331 | 227,214,175 |
| 2024-03-04 | 55.28 | 55.7 | 53.81 | 54.78 | -0.35% | 40,734 | 223,134,900 |
| 2024-03-01 | 54.5 | 55.5 | 54.1 | 54.97 | +2.1% | 46,096 | 252,564,310 |
| 2024-02-29 | 50.22 | 53.84 | 50.1 | 53.84 | +6.83% | 56,780 | 299,755,172 |
| 2024-02-28 | 53.47 | 54.58 | 50.1 | 50.4 | -6.32% | 53,095 | 279,898,025 |
| 2024-02-27 | 51.59 | 53.88 | 51.01 | 53.8 | +3.46% | 45,886 | 241,083,497 |
| 2024-02-26 | 51.56 | 52.46 | 50.8 | 52 | +1.19% | 40,276 | 208,102,333 |
| 2024-02-23 | 51.88 | 52.04 | 50.25 | 51.39 | +0.31% | 29,471 | 150,080,803 |
| 2024-02-22 | 49.95 | 51.92 | 49.8 | 51.23 | +2.19% | 31,897 | 162,846,111 |
| 2024-02-21 | 50 | 51.83 | 49.6 | 50.13 | -1.12% | 38,625 | 195,687,980 |
| 2024-02-20 | 50.88 | 51.83 | 49.59 | 50.7 | -2.22% | 35,607 | 178,755,019 |
| 2024-02-19 | 52.73 | 54.5 | 50.8 | 51.85 | -0.29% | 59,737 | 313,696,280 |
| 2024-02-08 | 50.29 | 54.04 | 49.5 | 52 | +5.84% | 52,041 | 274,827,976 |
| 2024-02-07 | 44.82 | 49.13 | 44.42 | 49.13 | +10.01% | 56,530 | 269,050,284 |
| 2024-02-06 | 42.13 | 44.83 | 41.31 | 44.66 | +4.84% | 58,337 | 251,838,728 |
| 2024-02-05 | 42.88 | 43.74 | 39.89 | 42.6 | -2.49% | 42,846 | 178,898,213 |
| 2024-02-02 | 46 | 46.65 | 42 | 43.69 | -5.08% | 38,711 | 171,378,087 |
| 2024-02-01 | 46.31 | 46.99 | 44.8 | 46.03 | -0.69% | 33,665 | 155,198,657 |
| 2024-01-31 | 48.05 | 48.49 | 46 | 46.35 | -4.2% | 23,215 | 109,178,011 |
| 2024-01-30 | 50.12 | 50.45 | 48.31 | 48.38 | -3.8% | 15,173 | 74,819,615 |
| 2024-01-29 | 52 | 53.05 | 50.18 | 50.29 | -3.55% | 17,077 | 87,131,203 |
| 2024-01-26 | 52.67 | 53.09 | 51.8 | 52.14 | -1.81% | 16,210 | 84,855,309 |
| 2024-01-25 | 52.2 | 53.48 | 51.35 | 53.1 | +1.8% | 20,768 | 109,137,566 |
| 2024-01-24 | 53.5 | 54.25 | 50.69 | 52.16 | +0.02% | 19,193 | 99,803,352 |
| 2024-01-23 | 50.87 | 52.8 | 50.16 | 52.15 | +2.88% | 21,741 | 112,610,178 |
| 2024-01-22 | 53.72 | 53.74 | 50.69 | 50.69 | -5.8% | 21,778 | 113,648,603 |
| 2024-01-19 | 53.99 | 54.76 | 53.26 | 53.81 | -0.37% | 14,129 | 76,192,409 |
| 2024-01-18 | 53.2 | 54.15 | 52.4 | 54.01 | +0.54% | 20,436 | 108,607,655 |
| 2024-01-17 | 55.62 | 55.62 | 53.72 | 53.72 | -3.12% | 12,898 | 70,409,850 |
| 2024-01-16 | 55.58 | 56.11 | 54.69 | 55.45 | -0.66% | 13,484 | 74,520,197 |
| 2024-01-15 | 55.76 | 56.78 | 55 | 55.82 | +0.09% | 17,128 | 96,229,574 |
| 2024-01-12 | 56.37 | 56.4 | 55.51 | 55.77 | -1.47% | 13,821 | 77,204,222 |
| 2024-01-11 | 56 | 56.88 | 55.6 | 56.6 | +0.91% | 17,629 | 99,490,794 |
| 2024-01-10 | 55.9 | 56.78 | 54.66 | 56.09 | +0.34% | 14,403 | 80,347,610 |
| 2024-01-09 | 56 | 57 | 55.4 | 55.9 | +0.36% | 17,948 | 100,765,698 |
| 2024-01-08 | 58.05 | 58.4 | 55.57 | 55.7 | -4.69% | 24,583 | 138,073,388 |
| 2024-01-05 | 59.78 | 60.55 | 58.05 | 58.44 | -2.24% | 18,978 | 112,218,809 |
| 2024-01-04 | 60.86 | 60.86 | 59.7 | 59.78 | -1.76% | 16,554 | 99,436,805 |
| 2024-01-03 | 62.21 | 62.35 | 60.48 | 60.85 | -2.59% | 19,288 | 117,759,263 |
| 2024-01-02 | 63.42 | 63.58 | 62.32 | 62.47 | -1.47% | 14,232 | 89,206,323 |
| 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：