股票概览
56.41
+0.16%
+0.09
56.11
开盘价
58.3
最高价
55.55
最低价
25,369
成交量
数据更新至: 2024-05-20
技术指标
55.31
MA5 (5日均线)
55.22
MA10 (10日均线)
53.23
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 | 56.11 | 58.3 | 55.55 | 56.41 | +0.16% | 25,369 | 145,089,315 |
| 2024-05-17 | 53.99 | 56.8 | 53.64 | 56.32 | +5.73% | 33,044 | 185,123,599 |
| 2024-05-16 | 54.38 | 54.95 | 52.98 | 53.27 | -2.42% | 16,213 | 87,112,595 |
| 2024-05-15 | 55.51 | 56.02 | 54.31 | 54.59 | -2.43% | 14,635 | 80,397,052 |
| 2024-05-14 | 53.81 | 56.31 | 53.81 | 55.95 | +3.42% | 22,247 | 123,714,734 |
| 2024-05-13 | 54.68 | 55.27 | 53.62 | 54.1 | -2.17% | 20,596 | 111,581,168 |
| 2024-05-10 | 55.88 | 55.98 | 54.91 | 55.3 | -0.14% | 14,137 | 78,387,406 |
| 2024-05-09 | 55.77 | 56.18 | 54.71 | 55.38 | +0.16% | 12,847 | 71,286,227 |
| 2024-05-08 | 55.62 | 55.9 | 54.66 | 55.29 | -0.59% | 19,243 | 106,354,004 |
| 2024-05-07 | 56.88 | 56.88 | 55.02 | 55.62 | -1.77% | 23,674 | 131,551,240 |
| 2024-05-06 | 55.61 | 57.1 | 54.94 | 56.62 | +2.76% | 22,418 | 126,519,944 |
| 2024-04-30 | 54.5 | 55.35 | 54.19 | 55.1 | +0.73% | 22,671 | 124,805,106 |
| 2024-04-29 | 53.78 | 54.95 | 53.16 | 54.7 | +2.43% | 23,198 | 125,892,626 |
| 2024-04-26 | 51.02 | 53.75 | 51.02 | 53.4 | +4.38% | 25,256 | 134,208,861 |
| 2024-04-25 | 50.85 | 52.35 | 50.68 | 51.16 | +0.51% | 18,786 | 96,675,210 |
| 2024-04-24 | 49.91 | 50.9 | 48.55 | 50.9 | +2.33% | 22,050 | 110,346,802 |
| 2024-04-23 | 47.07 | 50.3 | 46.45 | 49.74 | +5.58% | 41,115 | 200,383,045 |
| 2024-04-22 | 46.46 | 48.3 | 45.3 | 47.11 | +2.15% | 21,950 | 103,323,806 |
| 2024-04-19 | 47.38 | 47.45 | 45.59 | 46.12 | -2.99% | 25,241 | 116,478,753 |
| 2024-04-18 | 48.08 | 48.7 | 46.91 | 47.54 | -0.48% | 19,565 | 93,596,264 |
| 2024-04-17 | 49.49 | 49.49 | 47.47 | 47.77 | -2.13% | 24,198 | 116,693,262 |
| 2024-04-16 | 50.29 | 50.88 | 48.45 | 48.81 | -3.35% | 21,772 | 107,535,940 |
| 2024-04-15 | 51.6 | 52.2 | 49.73 | 50.5 | -2.49% | 17,927 | 90,892,566 |
| 2024-04-12 | 52.59 | 52.8 | 51.68 | 51.79 | -1.07% | 9,041 | 47,196,753 |
| 2024-04-11 | 52.07 | 53.1 | 51.56 | 52.35 | +0.13% | 12,218 | 64,003,028 |
| 2024-04-10 | 52.48 | 52.96 | 51.5 | 52.28 | -0.93% | 16,936 | 88,482,990 |
| 2024-04-09 | 51.11 | 52.8 | 51.11 | 52.77 | +2.23% | 15,483 | 80,896,353 |
| 2024-04-08 | 51.55 | 52.65 | 51.05 | 51.62 | +0.43% | 14,573 | 75,255,606 |
| 2024-04-03 | 51.63 | 52.14 | 50.51 | 51.4 | -1.04% | 16,387 | 84,237,247 |
| 2024-04-02 | 53.77 | 53.77 | 51.34 | 51.94 | -3.4% | 27,498 | 143,233,016 |
| 2024-04-01 | 54.29 | 54.29 | 53.14 | 53.77 | -0.24% | 12,276 | 65,951,527 |
| 2024-03-29 | 53.27 | 54.09 | 52.56 | 53.9 | +1.01% | 19,821 | 105,711,800 |
| 2024-03-28 | 54.21 | 55.15 | 52.9 | 53.36 | -1.97% | 25,435 | 137,250,541 |
| 2024-03-27 | 52.8 | 55.48 | 52.53 | 54.43 | +3.6% | 46,101 | 250,442,013 |
| 2024-03-26 | 51.67 | 53.15 | 51.1 | 52.54 | +1.98% | 19,508 | 102,192,759 |
| 2024-03-25 | 50.5 | 53.27 | 50.42 | 51.52 | +1.42% | 28,538 | 148,848,778 |
| 2024-03-22 | 51.42 | 51.57 | 49.94 | 50.8 | -1.3% | 21,085 | 106,542,392 |
| 2024-03-21 | 52.5 | 53.38 | 51.06 | 51.47 | -2.78% | 21,616 | 112,575,712 |
| 2024-03-20 | 52.8 | 53.54 | 51.8 | 52.94 | +0.19% | 17,748 | 93,569,865 |
| 2024-03-19 | 53.03 | 53.3 | 52.34 | 52.84 | -0.55% | 19,162 | 101,153,884 |
| 2024-03-18 | 51.6 | 53.35 | 51.04 | 53.13 | +4.16% | 33,109 | 173,680,983 |
| 2024-03-15 | 50.29 | 51.7 | 49.6 | 51.01 | +1.45% | 36,913 | 187,198,893 |
| 2024-03-14 | 51.5 | 55.36 | 50.16 | 50.28 | +7.64% | 106,169 | 557,952,304 |
| 2024-03-13 | 45 | 47.35 | 44.81 | 46.71 | +3.71% | 25,698 | 119,365,204 |
| 2024-03-12 | 45.77 | 46.99 | 44.76 | 45.04 | -0.68% | 21,823 | 99,549,817 |
| 2024-03-11 | 44.88 | 45.69 | 43.82 | 45.35 | +2.23% | 15,692 | 70,398,921 |
| 2024-03-08 | 43.2 | 44.68 | 42.8 | 44.36 | +2.69% | 19,743 | 86,249,733 |
| 2024-03-07 | 45 | 45 | 43.14 | 43.2 | -3.03% | 19,757 | 87,231,029 |
| 2024-03-06 | 45.54 | 45.81 | 44.14 | 44.55 | -2.94% | 21,323 | 95,525,068 |
| 2024-03-05 | 46.18 | 46.67 | 44.75 | 45.9 | -1.82% | 23,746 | 108,222,164 |
| 2024-03-04 | 46.33 | 47.8 | 46.1 | 46.75 | +0.91% | 21,674 | 101,565,365 |
| 2024-03-01 | 45.61 | 46.52 | 44.56 | 46.33 | +1.51% | 26,822 | 122,270,954 |
| 2024-02-29 | 44.5 | 46 | 44.1 | 45.64 | +2.52% | 21,572 | 97,432,689 |
| 2024-02-28 | 46.64 | 48.1 | 44.52 | 44.52 | -3.57% | 28,607 | 133,443,983 |
| 2024-02-27 | 45.23 | 46.44 | 44.33 | 46.17 | +2.12% | 24,999 | 113,444,147 |
| 2024-02-26 | 45.1 | 46.37 | 44.8 | 45.21 | -0.2% | 21,396 | 97,433,343 |
| 2024-02-23 | 44.84 | 45.3 | 44.32 | 45.3 | +1.12% | 16,449 | 73,829,783 |
| 2024-02-22 | 43.95 | 45.26 | 43.95 | 44.8 | +1.27% | 18,520 | 82,822,429 |
| 2024-02-21 | 44.48 | 45.84 | 44.05 | 44.24 | -0.7% | 16,579 | 74,522,574 |
| 2024-02-20 | 44.11 | 45.76 | 43.57 | 44.55 | +1% | 18,410 | 82,286,044 |
| 2024-02-19 | 44.97 | 46.45 | 43.5 | 44.11 | +0.14% | 25,542 | 114,318,885 |
| 2024-02-08 | 42.48 | 45.48 | 42.03 | 44.05 | +5.38% | 33,103 | 147,500,194 |
| 2024-02-07 | 40.06 | 43.67 | 39.99 | 41.8 | +3.88% | 39,229 | 166,108,553 |
| 2024-02-06 | 34.28 | 40.5 | 33.33 | 40.24 | +15.63% | 44,097 | 163,902,286 |
| 2024-02-05 | 37.5 | 37.77 | 33.2 | 34.8 | -8.01% | 41,542 | 145,689,139 |
| 2024-02-02 | 40.67 | 41.33 | 36.81 | 37.83 | -6.89% | 36,598 | 141,878,863 |
| 2024-02-01 | 40.71 | 42.57 | 39.9 | 40.63 | -1.14% | 22,391 | 92,064,186 |
| 2024-01-31 | 42.75 | 43.45 | 40.1 | 41.1 | -3.86% | 25,963 | 107,043,918 |
| 2024-01-30 | 43.52 | 44.23 | 42.66 | 42.75 | -2.33% | 16,334 | 71,115,172 |
| 2024-01-29 | 44.05 | 45.09 | 42.91 | 43.77 | -0.39% | 16,961 | 74,428,742 |
| 2024-01-26 | 45.05 | 46.07 | 43.7 | 43.94 | -3.3% | 16,692 | 74,946,071 |
| 2024-01-25 | 44.15 | 46.23 | 43.45 | 45.44 | +2.37% | 22,406 | 100,846,113 |
| 2024-01-24 | 45.34 | 45.7 | 42.8 | 44.39 | -1.57% | 26,415 | 116,064,681 |
| 2024-01-23 | 42.25 | 45.28 | 42.05 | 45.1 | +5.18% | 33,068 | 146,484,568 |
| 2024-01-22 | 47.66 | 47.8 | 42.14 | 42.88 | -9.97% | 37,631 | 167,900,321 |
| 2024-01-19 | 46.6 | 48.71 | 46.32 | 47.63 | +2.17% | 30,230 | 144,985,776 |
| 2024-01-18 | 46.58 | 47.01 | 45.4 | 46.62 | -0.66% | 23,028 | 105,803,289 |
| 2024-01-17 | 49.9 | 50.03 | 46.88 | 46.93 | -6.06% | 32,125 | 153,689,667 |
| 2024-01-16 | 49.73 | 50.25 | 49.01 | 49.96 | +0.06% | 15,805 | 78,395,088 |
| 2024-01-15 | 49.63 | 51.51 | 49 | 49.93 | +0.26% | 16,483 | 83,091,158 |
| 2024-01-12 | 50.28 | 51.19 | 49.8 | 49.8 | -0.66% | 18,109 | 91,433,050 |
| 2024-01-11 | 49.5 | 50.73 | 49.33 | 50.13 | +1.23% | 11,739 | 58,933,768 |
| 2024-01-10 | 50.5 | 50.5 | 49.4 | 49.52 | -2.1% | 10,681 | 53,297,614 |
| 2024-01-09 | 48.3 | 51.5 | 48.3 | 50.58 | +4.72% | 26,170 | 131,637,203 |
| 2024-01-08 | 49.18 | 49.3 | 47.21 | 48.3 | -1.75% | 16,629 | 80,540,400 |
| 2024-01-05 | 52.22 | 52.47 | 49.11 | 49.16 | -6.43% | 31,717 | 159,306,942 |
| 2024-01-04 | 53 | 53.33 | 51.88 | 52.54 | -1.04% | 15,438 | 81,062,292 |
| 2024-01-03 | 53.88 | 53.92 | 52.6 | 53.09 | -0.65% | 21,303 | 113,399,497 |
| 2024-01-02 | 52.79 | 53.76 | 51.98 | 53.44 | +0.94% | 26,373 | 140,370,937 |
| 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：