股票概览
53.1
-0.56%
-0.3
53.2
开盘价
53.68
最高价
52.21
最低价
26,647
成交量
数据更新至: 2024-05-20
技术指标
53.90
MA5 (5日均线)
54.45
MA10 (10日均线)
53.45
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 | 53.2 | 53.68 | 52.21 | 53.1 | -0.56% | 26,647 | 141,034,268 |
| 2024-05-17 | 53.5 | 53.98 | 52.55 | 53.4 | -0.24% | 24,934 | 132,509,831 |
| 2024-05-16 | 54.88 | 55.6 | 53.18 | 53.53 | -2.03% | 27,827 | 150,601,704 |
| 2024-05-15 | 54.59 | 56.35 | 53.88 | 54.64 | -0.38% | 28,406 | 156,522,041 |
| 2024-05-14 | 54.39 | 56.8 | 54.39 | 54.85 | +1.09% | 32,021 | 177,277,614 |
| 2024-05-13 | 53.01 | 55.73 | 52.8 | 54.26 | +1.06% | 31,546 | 171,774,733 |
| 2024-05-10 | 55.45 | 55.64 | 53.3 | 53.69 | -3.24% | 32,787 | 177,147,225 |
| 2024-05-09 | 55.4 | 56.2 | 54.33 | 55.49 | 0% | 34,781 | 192,406,282 |
| 2024-05-08 | 56.11 | 56.4 | 55.11 | 55.49 | -1.03% | 27,641 | 154,027,420 |
| 2024-05-07 | 56.33 | 57.5 | 55.81 | 56.07 | -0.41% | 34,180 | 193,404,323 |
| 2024-05-06 | 56.2 | 57.27 | 55.88 | 56.3 | +2.18% | 37,566 | 212,557,231 |
| 2024-04-30 | 58.33 | 58.33 | 54.3 | 55.1 | -3.91% | 54,871 | 305,907,389 |
| 2024-04-29 | 54.4 | 58 | 54.02 | 57.34 | +6.19% | 39,921 | 223,960,020 |
| 2024-04-26 | 51.69 | 55.2 | 51.59 | 54 | +4.79% | 40,069 | 215,018,428 |
| 2024-04-25 | 51.28 | 52.99 | 51.2 | 51.53 | -0.9% | 21,498 | 111,680,367 |
| 2024-04-24 | 49.76 | 52.55 | 48.79 | 52 | +5.52% | 42,103 | 216,384,951 |
| 2024-04-23 | 48.7 | 49.77 | 48.51 | 49.28 | +1.15% | 25,536 | 125,478,667 |
| 2024-04-22 | 46.82 | 49.05 | 45.51 | 48.72 | +0.25% | 34,151 | 161,946,123 |
| 2024-04-19 | 51.31 | 51.49 | 48.4 | 48.6 | -5.69% | 33,785 | 167,432,362 |
| 2024-04-18 | 50.02 | 53.3 | 49.51 | 51.53 | +1.44% | 44,248 | 229,294,015 |
| 2024-04-17 | 49.38 | 51.1 | 48.88 | 50.8 | +6.21% | 44,042 | 221,518,416 |
| 2024-04-16 | 49.88 | 49.88 | 46.91 | 47.83 | -3.8% | 34,039 | 163,655,411 |
| 2024-04-15 | 51 | 52.21 | 48.8 | 49.72 | -3.61% | 43,756 | 219,600,776 |
| 2024-04-12 | 51 | 53.79 | 50.98 | 51.58 | +1.74% | 37,028 | 192,627,724 |
| 2024-04-11 | 50.75 | 53.6 | 50.61 | 50.7 | +0.68% | 39,158 | 203,900,677 |
| 2024-04-10 | 53.1 | 53.1 | 49.2 | 50.36 | -5.07% | 42,611 | 214,914,881 |
| 2024-04-09 | 52.23 | 53.16 | 51.51 | 53.05 | +3.07% | 25,226 | 132,269,050 |
| 2024-04-08 | 53.3 | 54.12 | 51.2 | 51.47 | -4.12% | 29,795 | 155,007,100 |
| 2024-04-03 | 53.55 | 55.24 | 51.8 | 53.68 | +0.49% | 35,607 | 191,002,943 |
| 2024-04-02 | 53.51 | 55.21 | 53 | 53.42 | +1.02% | 39,836 | 214,925,528 |
| 2024-04-01 | 54.91 | 55.1 | 52.87 | 52.88 | -4.7% | 43,717 | 235,638,751 |
| 2024-03-29 | 54.4 | 55.51 | 52.61 | 55.49 | +1.06% | 45,322 | 244,209,255 |
| 2024-03-28 | 54.08 | 56.6 | 53.46 | 54.91 | +1.4% | 26,746 | 147,835,742 |
| 2024-03-27 | 55 | 56.37 | 53.2 | 54.15 | -2.49% | 31,163 | 170,267,038 |
| 2024-03-26 | 56 | 57.57 | 54.98 | 55.53 | +0.09% | 29,216 | 164,453,291 |
| 2024-03-25 | 57.85 | 58.46 | 55.48 | 55.48 | -5.36% | 35,872 | 203,230,349 |
| 2024-03-22 | 59.23 | 61.5 | 58.62 | 58.62 | -1.61% | 28,646 | 172,202,503 |
| 2024-03-21 | 60.48 | 61.77 | 59.31 | 59.58 | +1.93% | 43,169 | 260,151,843 |
| 2024-03-20 | 57.1 | 59.21 | 56.84 | 58.45 | +2.27% | 38,667 | 224,672,674 |
| 2024-03-19 | 58.45 | 59.48 | 56.39 | 57.15 | -3.36% | 47,987 | 278,597,180 |
| 2024-03-18 | 56.9 | 59.43 | 56.17 | 59.14 | +4.99% | 42,976 | 249,946,939 |
| 2024-03-15 | 55.99 | 56.5 | 54.85 | 56.33 | +0.41% | 31,079 | 173,599,673 |
| 2024-03-14 | 55.99 | 56.8 | 54.82 | 56.1 | -0.74% | 38,525 | 214,743,983 |
| 2024-03-13 | 56.1 | 58.32 | 55.23 | 56.52 | +2.89% | 54,013 | 306,371,725 |
| 2024-03-12 | 54.95 | 57.08 | 54.51 | 54.93 | +0.09% | 61,732 | 344,164,013 |
| 2024-03-11 | 51.11 | 54.98 | 51.11 | 54.88 | +4.14% | 70,797 | 379,431,296 |
| 2024-03-08 | 48.08 | 54.5 | 48.08 | 52.7 | +10.48% | 105,227 | 544,862,183 |
| 2024-03-07 | 49.49 | 50.5 | 47.69 | 47.7 | -2.81% | 35,684 | 174,445,299 |
| 2024-03-06 | 49.34 | 49.9 | 47.88 | 49.08 | -1.62% | 38,602 | 188,460,104 |
| 2024-03-05 | 51.5 | 52 | 49.41 | 49.89 | -3.46% | 44,833 | 227,208,380 |
| 2024-03-04 | 50.7 | 52.48 | 49.99 | 51.68 | +3.96% | 50,240 | 257,635,616 |
| 2024-03-01 | 48.99 | 50.06 | 48.36 | 49.71 | +3.15% | 41,495 | 204,780,831 |
| 2024-02-29 | 45 | 48.83 | 44.88 | 48.19 | +5.96% | 43,717 | 208,564,698 |
| 2024-02-28 | 49.81 | 50.87 | 45.01 | 45.48 | -9.31% | 51,437 | 247,220,501 |
| 2024-02-27 | 48.65 | 50.65 | 48.3 | 50.15 | +2.18% | 37,401 | 185,770,228 |
| 2024-02-26 | 46.67 | 49.97 | 46.25 | 49.08 | +4.47% | 67,278 | 325,106,865 |
| 2024-02-23 | 46.03 | 47.37 | 45.29 | 46.98 | +2.91% | 48,997 | 228,214,070 |
| 2024-02-22 | 44.5 | 46.46 | 44.16 | 45.65 | +1.47% | 46,635 | 211,148,204 |
| 2024-02-21 | 44 | 46.19 | 43 | 44.99 | -0.82% | 50,159 | 225,173,213 |
| 2024-02-20 | 44 | 46.06 | 42.9 | 45.36 | +2.25% | 46,219 | 204,054,494 |
| 2024-02-19 | 43.6 | 44.88 | 42.01 | 44.36 | +3.55% | 60,492 | 260,715,062 |
| 2024-02-08 | 40.5 | 43.9 | 40.1 | 42.84 | +9.43% | 54,030 | 228,145,873 |
| 2024-02-07 | 38.88 | 41.54 | 38.08 | 39.15 | +0.57% | 61,209 | 244,085,454 |
| 2024-02-06 | 35.7 | 39.49 | 33.75 | 38.93 | +9.32% | 59,614 | 219,981,547 |
| 2024-02-05 | 38.59 | 38.59 | 34.23 | 35.61 | -9.09% | 51,160 | 186,710,575 |
| 2024-02-02 | 40.57 | 41.48 | 37.76 | 39.17 | -2.9% | 46,072 | 183,255,890 |
| 2024-02-01 | 39.84 | 42.32 | 39.03 | 40.34 | +3.44% | 52,899 | 213,681,397 |
| 2024-01-31 | 41.55 | 41.78 | 39 | 39 | -6.65% | 47,149 | 188,741,674 |
| 2024-01-30 | 43.09 | 44.27 | 41.41 | 41.78 | -2.57% | 34,495 | 146,744,977 |
| 2024-01-29 | 44.48 | 45.45 | 42.36 | 42.88 | -1.97% | 43,276 | 187,755,178 |
| 2024-01-26 | 47.5 | 47.5 | 43.58 | 43.74 | -8.49% | 55,239 | 247,672,931 |
| 2024-01-25 | 46.07 | 48.3 | 45.53 | 47.8 | +3.98% | 32,671 | 154,065,067 |
| 2024-01-24 | 47.89 | 48.14 | 44.5 | 45.97 | -3.65% | 43,788 | 200,023,988 |
| 2024-01-23 | 46.95 | 48.43 | 46.3 | 47.71 | +1.12% | 31,493 | 148,910,965 |
| 2024-01-22 | 50.31 | 50.77 | 46.69 | 47.18 | -5.68% | 33,254 | 161,937,751 |
| 2024-01-19 | 52.51 | 53.22 | 50.02 | 50.02 | -4.74% | 33,925 | 173,179,444 |
| 2024-01-18 | 52 | 52.65 | 50.01 | 52.51 | +0.79% | 36,820 | 188,106,465 |
| 2024-01-17 | 55.17 | 55.19 | 52.06 | 52.1 | -5.44% | 24,258 | 129,000,406 |
| 2024-01-16 | 56.09 | 56.18 | 54.6 | 55.1 | -1.97% | 15,716 | 86,872,311 |
| 2024-01-15 | 55.98 | 57.89 | 55.4 | 56.21 | +0.39% | 15,207 | 86,266,037 |
| 2024-01-12 | 58.5 | 58.5 | 55.99 | 55.99 | -4.63% | 21,563 | 122,926,504 |
| 2024-01-11 | 56.34 | 59.47 | 56.17 | 58.71 | +3.73% | 23,818 | 138,311,519 |
| 2024-01-10 | 56.99 | 58.34 | 56.18 | 56.6 | -1.7% | 22,041 | 125,843,601 |
| 2024-01-09 | 56.23 | 58 | 56.23 | 57.58 | +4.31% | 32,087 | 183,547,819 |
| 2024-01-08 | 56.3 | 56.41 | 54.58 | 55.2 | -2.44% | 19,975 | 110,512,862 |
| 2024-01-05 | 57.5 | 58.8 | 56.2 | 56.58 | -1.72% | 16,870 | 96,820,789 |
| 2024-01-04 | 58.37 | 58.79 | 57.49 | 57.57 | -1.3% | 13,291 | 77,092,472 |
| 2024-01-03 | 58.6 | 59.7 | 57.39 | 58.33 | -0.97% | 24,154 | 141,002,812 |
| 2024-01-02 | 61.23 | 61.34 | 58.6 | 58.9 | -3.81% | 28,446 | 169,059,036 |
| 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：