股票概览
55.45
+1.46%
+0.8
54.67
开盘价
56.98
最高价
53.68
最低价
19,605
成交量
数据更新至: 2024-05-20
技术指标
55.11
MA5 (5日均线)
56.93
MA10 (10日均线)
55.57
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 | 54.67 | 56.98 | 53.68 | 55.45 | +1.46% | 19,605 | 108,850,559 |
| 2024-05-17 | 54.7 | 55.67 | 54.1 | 54.65 | -0.42% | 14,959 | 81,911,451 |
| 2024-05-16 | 55 | 55.97 | 54.55 | 54.88 | +1.24% | 12,993 | 71,740,719 |
| 2024-05-15 | 55.95 | 56.2 | 54.09 | 54.21 | -3.85% | 12,039 | 66,267,947 |
| 2024-05-14 | 57.2 | 58 | 55.5 | 56.38 | -0.39% | 15,060 | 84,840,069 |
| 2024-05-13 | 58 | 58.4 | 55.42 | 56.6 | -3.26% | 19,272 | 109,163,362 |
| 2024-05-10 | 60 | 62.5 | 58.25 | 58.51 | +0.12% | 18,462 | 110,167,792 |
| 2024-05-09 | 58.2 | 59.25 | 58.03 | 58.44 | -0.68% | 13,056 | 76,565,764 |
| 2024-05-08 | 61.34 | 61.4 | 58.38 | 58.84 | -4.08% | 18,142 | 107,366,891 |
| 2024-05-07 | 61 | 63.34 | 60 | 61.34 | +0.69% | 17,035 | 104,993,241 |
| 2024-05-06 | 61.2 | 63.47 | 60.61 | 60.92 | +0.76% | 22,722 | 140,755,289 |
| 2024-04-30 | 60.6 | 62.16 | 59.67 | 60.46 | -1.4% | 17,748 | 107,480,549 |
| 2024-04-29 | 56.02 | 62.5 | 56.02 | 61.32 | +12.45% | 34,306 | 206,241,869 |
| 2024-04-26 | 51.73 | 55.99 | 51.73 | 54.53 | +4.91% | 20,799 | 113,021,450 |
| 2024-04-25 | 53 | 53.2 | 51.67 | 51.98 | -1.48% | 11,701 | 61,314,199 |
| 2024-04-24 | 50.5 | 52.97 | 50 | 52.76 | +4.77% | 17,029 | 88,494,454 |
| 2024-04-23 | 48.3 | 51.26 | 48.3 | 50.36 | +2.55% | 15,655 | 78,696,393 |
| 2024-04-22 | 47.75 | 49.94 | 46.8 | 49.11 | -0.69% | 18,161 | 87,995,617 |
| 2024-04-19 | 51.7 | 51.7 | 49.1 | 49.45 | -3.61% | 16,072 | 80,065,342 |
| 2024-04-18 | 52.98 | 53.02 | 50.48 | 51.3 | -3.59% | 15,089 | 78,181,220 |
| 2024-04-17 | 51 | 53.38 | 49.6 | 53.21 | +8.33% | 30,806 | 160,277,777 |
| 2024-04-16 | 51.12 | 51.47 | 47.21 | 49.12 | -4.6% | 35,639 | 176,055,549 |
| 2024-04-15 | 59.06 | 59.22 | 50.11 | 51.49 | -14.6% | 52,698 | 283,676,399 |
| 2024-04-12 | 59.58 | 61.4 | 59 | 60.29 | +0.75% | 14,149 | 85,530,949 |
| 2024-04-11 | 58.3 | 61.54 | 58.19 | 59.84 | +2.05% | 19,889 | 119,839,985 |
| 2024-04-10 | 61.7 | 61.7 | 56.9 | 58.64 | -4.18% | 23,181 | 135,748,278 |
| 2024-04-09 | 59.27 | 61.43 | 59.02 | 61.2 | +3.29% | 20,779 | 125,565,891 |
| 2024-04-08 | 61.5 | 61.54 | 58.91 | 59.25 | -5.12% | 22,732 | 136,584,925 |
| 2024-04-03 | 65.44 | 66.01 | 62.01 | 62.45 | -5.86% | 27,619 | 174,385,247 |
| 2024-04-02 | 68 | 68.88 | 65.24 | 66.34 | -4.82% | 28,297 | 187,920,274 |
| 2024-04-01 | 67.97 | 69.97 | 64.08 | 69.7 | +3.15% | 40,746 | 273,415,996 |
| 2024-03-29 | 67 | 69.49 | 65.16 | 67.57 | +0.27% | 26,621 | 179,380,481 |
| 2024-03-28 | 63.19 | 68.74 | 62.5 | 67.39 | +4.53% | 40,378 | 268,207,620 |
| 2024-03-27 | 68.86 | 69.28 | 64.47 | 64.47 | -6.02% | 35,379 | 233,366,299 |
| 2024-03-26 | 72 | 74.5 | 67.67 | 68.6 | -4.85% | 45,873 | 321,919,443 |
| 2024-03-25 | 84.68 | 84.68 | 72.1 | 72.1 | -15.01% | 57,867 | 446,721,444 |
| 2024-03-22 | 81.86 | 90.7 | 76.35 | 84.83 | +4.66% | 70,676 | 579,876,773 |
| 2024-03-21 | 80.88 | 89.51 | 78 | 81.05 | +6.93% | 95,098 | 785,803,028 |
| 2024-03-20 | 66.1 | 76.5 | 66 | 75.8 | +16.35% | 63,603 | 451,035,678 |
| 2024-03-19 | 64.4 | 68.37 | 64.4 | 65.15 | +1.16% | 33,391 | 220,868,858 |
| 2024-03-18 | 62.43 | 66.04 | 61.99 | 64.4 | +3.11% | 26,780 | 171,515,338 |
| 2024-03-15 | 62.22 | 63.11 | 60.97 | 62.46 | -1.48% | 27,960 | 173,624,007 |
| 2024-03-14 | 65 | 65.13 | 60.68 | 63.4 | -4.26% | 45,075 | 283,321,622 |
| 2024-03-13 | 61 | 67.3 | 60.42 | 66.22 | +8.18% | 47,774 | 310,380,749 |
| 2024-03-12 | 62.89 | 64 | 60 | 61.21 | -2.53% | 32,749 | 201,376,645 |
| 2024-03-11 | 58.45 | 62.9 | 57 | 62.8 | +7.2% | 46,087 | 279,742,272 |
| 2024-03-08 | 59.2 | 60.79 | 57.05 | 58.58 | -0.75% | 33,343 | 195,017,382 |
| 2024-03-07 | 58 | 62.2 | 57.61 | 59.02 | +0.72% | 59,469 | 358,750,290 |
| 2024-03-06 | 60 | 60.11 | 54.39 | 58.6 | -2.71% | 79,048 | 454,303,438 |
| 2024-03-05 | 58.53 | 64 | 58 | 60.23 | +7.21% | 99,701 | 608,825,938 |
| 2024-03-04 | 56.04 | 60 | 54.5 | 56.18 | +5.01% | 66,640 | 376,342,238 |
| 2024-03-01 | 50.97 | 53.96 | 49.64 | 53.5 | +7.75% | 44,535 | 232,348,415 |
| 2024-02-29 | 47.06 | 50.3 | 46.64 | 49.65 | +4.31% | 30,928 | 151,596,664 |
| 2024-02-28 | 52.97 | 55.14 | 47.58 | 47.6 | -11.51% | 44,979 | 233,755,814 |
| 2024-02-27 | 50.71 | 53.79 | 49.81 | 53.79 | +4.53% | 33,095 | 172,028,293 |
| 2024-02-26 | 50.84 | 52.89 | 49.79 | 51.46 | +1.02% | 25,990 | 133,288,253 |
| 2024-02-23 | 49.8 | 51.17 | 48.8 | 50.94 | +3.14% | 29,583 | 148,834,680 |
| 2024-02-22 | 47.54 | 49.88 | 47.21 | 49.39 | +4.64% | 31,729 | 154,871,902 |
| 2024-02-21 | 46.5 | 48.88 | 45.89 | 47.2 | -0.46% | 35,155 | 167,304,158 |
| 2024-02-20 | 48.87 | 48.88 | 44.91 | 47.42 | -2.81% | 42,565 | 197,869,920 |
| 2024-02-19 | 47.15 | 49 | 45.6 | 48.79 | +6.95% | 46,322 | 219,755,405 |
| 2024-02-08 | 39.95 | 46.26 | 39.05 | 45.62 | +14.05% | 40,158 | 171,228,236 |
| 2024-02-07 | 41.4 | 43.44 | 38.77 | 40 | -2.94% | 46,424 | 189,130,351 |
| 2024-02-06 | 41.41 | 42.18 | 37.01 | 41.21 | +4.49% | 35,734 | 140,945,170 |
| 2024-02-05 | 44.28 | 44.28 | 37.6 | 39.44 | -10.22% | 28,453 | 114,691,652 |
| 2024-02-02 | 47.29 | 48.19 | 42.33 | 43.93 | -6.89% | 22,890 | 103,364,504 |
| 2024-02-01 | 47.84 | 48.79 | 45.8 | 47.18 | -0.67% | 19,390 | 91,700,693 |
| 2024-01-31 | 48.98 | 50.53 | 47.47 | 47.5 | -5.25% | 16,778 | 82,269,759 |
| 2024-01-30 | 52 | 52.52 | 49.92 | 50.13 | -3.41% | 15,482 | 79,261,807 |
| 2024-01-29 | 54.87 | 54.96 | 51.6 | 51.9 | -3.87% | 20,832 | 109,601,802 |
| 2024-01-26 | 55 | 55.38 | 53.86 | 53.99 | -1.84% | 16,569 | 90,299,160 |
| 2024-01-25 | 53.47 | 55.26 | 52.5 | 55 | +2.65% | 23,840 | 129,658,212 |
| 2024-01-24 | 54.7 | 55.8 | 52 | 53.58 | -2.14% | 24,936 | 132,686,441 |
| 2024-01-23 | 55.63 | 55.63 | 52.64 | 54.75 | +2.6% | 24,035 | 129,736,999 |
| 2024-01-22 | 57.87 | 58.42 | 52.81 | 53.36 | -7.79% | 30,329 | 169,192,796 |
| 2024-01-19 | 59.7 | 59.9 | 57.53 | 57.87 | -3.68% | 17,561 | 102,603,313 |
| 2024-01-18 | 58.01 | 60.2 | 57.04 | 60.08 | +2.91% | 26,831 | 157,145,159 |
| 2024-01-17 | 59.27 | 60 | 57.99 | 58.38 | -1.12% | 17,379 | 102,809,541 |
| 2024-01-16 | 59.99 | 60 | 57.68 | 59.04 | -1.09% | 14,797 | 86,684,668 |
| 2024-01-15 | 60.32 | 60.57 | 58.8 | 59.69 | -1.04% | 16,168 | 96,100,577 |
| 2024-01-12 | 61.51 | 61.81 | 60.06 | 60.32 | -1.93% | 12,085 | 73,388,382 |
| 2024-01-11 | 59.98 | 61.97 | 59.98 | 61.51 | +3.22% | 14,006 | 85,699,124 |
| 2024-01-10 | 60.35 | 60.74 | 58.58 | 59.59 | -1.28% | 17,559 | 104,960,503 |
| 2024-01-09 | 61.79 | 62.58 | 59.79 | 60.36 | -1.49% | 19,502 | 119,087,027 |
| 2024-01-08 | 62.86 | 63.23 | 61 | 61.27 | -2.82% | 14,574 | 90,205,303 |
| 2024-01-05 | 65.05 | 65.05 | 62.4 | 63.05 | -2.1% | 13,060 | 83,070,121 |
| 2024-01-04 | 65.58 | 65.75 | 63.69 | 64.4 | -1.42% | 18,150 | 116,895,043 |
| 2024-01-03 | 67.69 | 68.65 | 65.15 | 65.33 | -3.07% | 20,662 | 137,099,120 |
| 2024-01-02 | 70.45 | 70.74 | 67.4 | 67.4 | -3.51% | 14,983 | 102,296,099 |
| 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：