股票概览
58.25
-1.69%
-1
59.52
开盘价
59.6
最高价
57.6
最低价
3,651
成交量
数据更新至: 2024-05-20
技术指标
58.90
MA5 (5日均线)
59.86
MA10 (10日均线)
58.98
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 | 59.52 | 59.6 | 57.6 | 58.25 | -1.69% | 3,651 | 21,326,386 |
| 2024-05-17 | 59.6 | 60.28 | 58.96 | 59.25 | -0.59% | 3,980 | 23,709,388 |
| 2024-05-16 | 59.11 | 60.48 | 59.11 | 59.6 | +1.4% | 4,423 | 26,491,758 |
| 2024-05-15 | 58.57 | 59.73 | 57.71 | 58.78 | +0.26% | 3,601 | 21,232,632 |
| 2024-05-14 | 58.51 | 59.5 | 58.18 | 58.63 | +0.22% | 2,336 | 13,730,394 |
| 2024-05-13 | 59.65 | 59.99 | 58.5 | 58.5 | -2.86% | 3,294 | 19,431,702 |
| 2024-05-10 | 61.89 | 63 | 59.8 | 60.22 | -2.95% | 5,834 | 35,488,346 |
| 2024-05-09 | 61.4 | 62.18 | 61.1 | 62.05 | +0.94% | 3,600 | 22,247,392 |
| 2024-05-08 | 61.5 | 62 | 60.73 | 61.47 | -0.58% | 3,611 | 22,164,115 |
| 2024-05-07 | 61.51 | 62.24 | 61.41 | 61.83 | -0.16% | 4,211 | 26,031,439 |
| 2024-05-06 | 61.1 | 62.27 | 61.1 | 61.93 | +1.49% | 6,110 | 37,830,205 |
| 2024-04-30 | 61.5 | 61.5 | 58.48 | 61.02 | +1.55% | 7,450 | 45,145,711 |
| 2024-04-29 | 58.56 | 60.49 | 58.4 | 60.09 | +2.79% | 6,678 | 39,887,391 |
| 2024-04-26 | 57.9 | 58.59 | 57.56 | 58.46 | +0.93% | 3,975 | 23,114,790 |
| 2024-04-25 | 57.12 | 58.38 | 56.66 | 57.92 | +0.21% | 5,250 | 30,213,575 |
| 2024-04-24 | 57.19 | 58.1 | 56.24 | 57.8 | +0.87% | 5,198 | 29,780,897 |
| 2024-04-23 | 55.81 | 57.88 | 55.81 | 57.3 | +1.96% | 4,489 | 25,638,563 |
| 2024-04-22 | 55.28 | 56.65 | 54.53 | 56.2 | +1.65% | 8,443 | 47,120,327 |
| 2024-04-19 | 55.02 | 57 | 54.5 | 55.29 | +0.53% | 3,352 | 18,727,539 |
| 2024-04-18 | 56.28 | 56.28 | 54.96 | 55 | -1.93% | 7,667 | 42,483,258 |
| 2024-04-17 | 55.07 | 57.49 | 53.6 | 56.08 | +3.79% | 6,176 | 34,498,243 |
| 2024-04-16 | 56.06 | 56.5 | 53.42 | 54.03 | -5.19% | 5,293 | 28,687,172 |
| 2024-04-15 | 57.19 | 58.28 | 56 | 56.99 | -1.26% | 3,887 | 22,180,953 |
| 2024-04-12 | 58.37 | 58.37 | 57.13 | 57.72 | -0.09% | 4,383 | 25,214,693 |
| 2024-04-11 | 58.7 | 58.97 | 57.1 | 57.77 | -0.53% | 5,807 | 33,615,071 |
| 2024-04-10 | 60.03 | 60.04 | 56.4 | 58.08 | -1.71% | 7,245 | 41,782,484 |
| 2024-04-09 | 57.58 | 60.31 | 57.45 | 59.09 | -0.82% | 4,510 | 26,848,845 |
| 2024-04-08 | 62.8 | 62.8 | 58.99 | 59.58 | -0.43% | 8,184 | 49,288,787 |
| 2024-04-03 | 58.51 | 60.8 | 57.42 | 59.84 | +2.29% | 8,266 | 49,083,793 |
| 2024-04-02 | 61.09 | 62.94 | 57.39 | 58.5 | -5.31% | 12,467 | 73,464,754 |
| 2024-04-01 | 62.19 | 65.19 | 61 | 61.78 | +0.96% | 9,613 | 60,525,250 |
| 2024-03-29 | 60.9 | 61.77 | 60.36 | 61.19 | +0.31% | 2,728 | 16,655,482 |
| 2024-03-28 | 60 | 61.38 | 60 | 61 | -0.07% | 5,724 | 34,669,371 |
| 2024-03-27 | 59.77 | 61.04 | 58.08 | 61.04 | +2.12% | 8,292 | 49,211,422 |
| 2024-03-26 | 58.3 | 60.33 | 57.5 | 59.77 | +2.52% | 4,635 | 27,353,492 |
| 2024-03-25 | 60.09 | 60.87 | 58.28 | 58.3 | -4.11% | 4,024 | 23,995,764 |
| 2024-03-22 | 61.5 | 62.35 | 60.03 | 60.8 | -1.25% | 4,038 | 24,550,533 |
| 2024-03-21 | 61.05 | 62.36 | 60.84 | 61.57 | +0.15% | 3,342 | 20,561,817 |
| 2024-03-20 | 61 | 61.52 | 60.4 | 61.48 | +0.72% | 6,311 | 38,498,421 |
| 2024-03-19 | 63.46 | 63.46 | 61.02 | 61.04 | -3.81% | 6,963 | 43,049,102 |
| 2024-03-18 | 64.65 | 65 | 63.05 | 63.46 | -1.69% | 8,159 | 52,008,459 |
| 2024-03-15 | 63.93 | 66.5 | 63.25 | 64.55 | +1.25% | 7,386 | 47,747,843 |
| 2024-03-14 | 64.9 | 65.69 | 63 | 63.75 | -2.19% | 8,743 | 56,002,861 |
| 2024-03-13 | 64.58 | 66.66 | 63.78 | 65.18 | +0.93% | 9,456 | 61,856,876 |
| 2024-03-12 | 66.74 | 67.59 | 64.37 | 64.58 | -2.81% | 13,818 | 90,783,895 |
| 2024-03-11 | 62.08 | 66.77 | 62.08 | 66.45 | +5.86% | 14,000 | 91,425,731 |
| 2024-03-08 | 58.76 | 63.9 | 58.2 | 62.77 | +6.61% | 10,792 | 66,562,193 |
| 2024-03-07 | 58.43 | 60.5 | 58.15 | 58.88 | +0.82% | 5,535 | 32,943,803 |
| 2024-03-06 | 60 | 60.25 | 57.19 | 58.4 | +0.43% | 4,258 | 24,850,208 |
| 2024-03-05 | 59 | 59.99 | 58 | 58.15 | -1.91% | 4,942 | 29,069,326 |
| 2024-03-04 | 56.1 | 61.32 | 55.66 | 59.28 | +5.26% | 11,161 | 65,466,141 |
| 2024-03-01 | 57.77 | 58.45 | 56.2 | 56.32 | -1.81% | 5,221 | 29,749,019 |
| 2024-02-29 | 59 | 60.18 | 55.5 | 57.36 | +2.47% | 9,902 | 56,460,991 |
| 2024-02-28 | 56.19 | 58.62 | 54.58 | 55.98 | -0.39% | 13,443 | 75,727,464 |
| 2024-02-27 | 56.14 | 56.46 | 55.6 | 56.2 | +0.16% | 5,166 | 28,971,097 |
| 2024-02-26 | 56.52 | 57.47 | 55.77 | 56.11 | -0.43% | 5,022 | 28,396,938 |
| 2024-02-23 | 56.06 | 57.38 | 54.59 | 56.35 | -0.02% | 4,216 | 23,527,327 |
| 2024-02-22 | 58.18 | 58.5 | 56.23 | 56.36 | -1.45% | 5,163 | 29,389,889 |
| 2024-02-21 | 54.05 | 57.38 | 53.73 | 57.19 | +3.91% | 7,415 | 41,493,360 |
| 2024-02-20 | 53 | 55.18 | 52.8 | 55.04 | +2.15% | 4,065 | 22,073,667 |
| 2024-02-19 | 53.09 | 54.46 | 52 | 53.88 | +1.95% | 4,183 | 22,307,924 |
| 2024-02-08 | 51.1 | 54 | 48.51 | 52.85 | +3.32% | 8,312 | 42,444,249 |
| 2024-02-07 | 52.6 | 53.2 | 50.3 | 51.15 | -2.76% | 5,164 | 26,707,945 |
| 2024-02-06 | 48 | 52.99 | 44.89 | 52.6 | +14.12% | 8,199 | 40,593,833 |
| 2024-02-05 | 48.66 | 48.93 | 44.4 | 46.09 | -6.36% | 4,727 | 21,953,242 |
| 2024-02-02 | 50.06 | 51.23 | 47.13 | 49.22 | -1.62% | 5,046 | 25,023,232 |
| 2024-02-01 | 51.24 | 53.51 | 49.5 | 50.03 | -3.04% | 8,151 | 41,481,050 |
| 2024-01-31 | 53 | 53.39 | 48.9 | 51.6 | +2.95% | 24,256 | 126,365,222 |
| 2024-01-30 | 53.1 | 57.41 | 49.33 | 50.12 | -8.91% | 23,951 | 124,832,931 |
| 2024-01-29 | 49 | 56.05 | 49 | 55.02 | +9.45% | 17,800 | 95,411,313 |
| 2024-01-26 | 48.37 | 51.71 | 47.6 | 50.27 | +4.16% | 6,151 | 30,679,192 |
| 2024-01-25 | 45.35 | 48.33 | 45.17 | 48.26 | +5.49% | 4,156 | 19,581,950 |
| 2024-01-24 | 45.91 | 46.51 | 43.89 | 45.75 | -0.24% | 3,563 | 16,091,411 |
| 2024-01-23 | 45.75 | 46.34 | 45.24 | 45.86 | -0.76% | 3,593 | 16,504,094 |
| 2024-01-22 | 49.43 | 50.24 | 45.02 | 46.21 | -6.1% | 3,382 | 16,077,266 |
| 2024-01-19 | 49.39 | 51.32 | 49.21 | 49.21 | -1.97% | 2,301 | 11,498,519 |
| 2024-01-18 | 50.3 | 50.8 | 48.58 | 50.2 | -0.2% | 3,543 | 17,614,642 |
| 2024-01-17 | 52.65 | 52.65 | 50.3 | 50.3 | -3.06% | 2,667 | 13,687,207 |
| 2024-01-16 | 52.02 | 52.31 | 51.15 | 51.89 | -0.54% | 2,540 | 13,136,333 |
| 2024-01-15 | 52.9 | 53.59 | 51.73 | 52.17 | -1.23% | 4,430 | 23,100,323 |
| 2024-01-12 | 54.03 | 54.03 | 51.58 | 52.82 | -2.22% | 8,427 | 44,573,547 |
| 2024-01-11 | 51.52 | 54.5 | 51.12 | 54.02 | +5.08% | 8,440 | 44,861,070 |
| 2024-01-10 | 52.15 | 52.9 | 51.3 | 51.41 | -1.42% | 1,914 | 9,923,491 |
| 2024-01-09 | 51.5 | 52.86 | 51.49 | 52.15 | +0.56% | 2,068 | 10,772,175 |
| 2024-01-08 | 53.14 | 53.37 | 51.65 | 51.86 | -1.91% | 2,618 | 13,712,238 |
| 2024-01-05 | 53.95 | 54.8 | 52.6 | 52.87 | -2.45% | 2,890 | 15,521,112 |
| 2024-01-04 | 53.65 | 54.55 | 53.61 | 54.2 | +0.15% | 2,340 | 12,668,300 |
| 2024-01-03 | 54.35 | 54.94 | 53.85 | 54.12 | -0.4% | 3,266 | 17,767,911 |
| 2024-01-02 | 54.9 | 56.3 | 54.18 | 54.34 | -2.32% | 5,250 | 28,744,977 |
| 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：