股票概览
57.62
-0.1%
-0.06
57.33
开盘价
58.76
最高价
57.2
最低价
17,107
成交量
数据更新至: 2024-05-20
技术指标
57.56
MA5 (5日均线)
57.96
MA10 (10日均线)
59.78
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 | 57.33 | 58.76 | 57.2 | 57.62 | -0.1% | 17,107 | 99,055,397 |
| 2024-05-17 | 57.25 | 57.85 | 56.65 | 57.68 | +1.16% | 15,133 | 86,574,947 |
| 2024-05-16 | 57.84 | 57.98 | 57 | 57.02 | -1.02% | 12,558 | 72,159,780 |
| 2024-05-15 | 57.7 | 58.14 | 56.88 | 57.61 | -0.41% | 17,526 | 100,662,013 |
| 2024-05-14 | 58 | 58.95 | 57.85 | 57.85 | -0.36% | 13,248 | 77,210,613 |
| 2024-05-13 | 58.01 | 58.8 | 57.13 | 58.06 | -0.31% | 20,028 | 116,429,068 |
| 2024-05-10 | 59.01 | 59.2 | 57.7 | 58.24 | -1.1% | 19,291 | 112,265,760 |
| 2024-05-09 | 58.7 | 59.77 | 58.13 | 58.89 | +0.22% | 17,791 | 105,236,547 |
| 2024-05-08 | 58 | 59.64 | 58 | 58.76 | +1.49% | 33,252 | 195,452,206 |
| 2024-05-07 | 60.9 | 61 | 56.6 | 57.9 | -4.93% | 50,747 | 294,043,716 |
| 2024-05-06 | 60.88 | 62.45 | 60.61 | 60.9 | +0.64% | 26,266 | 161,048,775 |
| 2024-04-30 | 60.97 | 62.65 | 60.27 | 60.51 | -0.31% | 21,195 | 129,804,043 |
| 2024-04-29 | 61.34 | 62.94 | 60 | 60.7 | -1.04% | 25,516 | 155,799,804 |
| 2024-04-26 | 59.99 | 61.7 | 59 | 61.34 | +3.09% | 21,148 | 129,245,604 |
| 2024-04-25 | 59.74 | 60.15 | 58.7 | 59.5 | -0.58% | 21,590 | 128,151,875 |
| 2024-04-24 | 59.99 | 59.99 | 58.31 | 59.85 | +0.59% | 26,356 | 156,341,482 |
| 2024-04-23 | 61 | 61.29 | 57.58 | 59.5 | -7.99% | 51,362 | 303,617,720 |
| 2024-04-22 | 62.25 | 65.49 | 62 | 64.67 | +3.19% | 24,776 | 159,793,196 |
| 2024-04-19 | 66 | 66.26 | 62.67 | 62.67 | -5.55% | 26,591 | 169,090,196 |
| 2024-04-18 | 65.1 | 67.2 | 64.51 | 66.35 | +1.5% | 17,923 | 118,441,954 |
| 2024-04-17 | 65.57 | 65.83 | 64.5 | 65.37 | -0.18% | 16,439 | 106,789,841 |
| 2024-04-16 | 65.68 | 66.88 | 65.32 | 65.49 | -1.07% | 21,492 | 141,812,740 |
| 2024-04-15 | 63.15 | 66.26 | 63 | 66.2 | +4.75% | 30,147 | 196,344,901 |
| 2024-04-12 | 62.22 | 63.76 | 62.02 | 63.2 | +1.58% | 11,704 | 73,770,662 |
| 2024-04-11 | 62.15 | 63.98 | 62 | 62.22 | -0.18% | 17,382 | 109,468,379 |
| 2024-04-10 | 65.01 | 65.17 | 61.88 | 62.33 | -4.4% | 26,137 | 163,892,259 |
| 2024-04-09 | 63 | 65.21 | 62.29 | 65.2 | +2.64% | 20,458 | 131,160,007 |
| 2024-04-08 | 63.38 | 64.38 | 62.6 | 63.52 | -0.25% | 19,409 | 123,191,111 |
| 2024-04-03 | 63.29 | 64.79 | 62.8 | 63.68 | +0.49% | 16,621 | 106,325,203 |
| 2024-04-02 | 62.5 | 63.92 | 61.8 | 63.37 | +1.51% | 21,362 | 134,390,473 |
| 2024-04-01 | 62.15 | 62.95 | 59.28 | 62.43 | +0.77% | 50,008 | 305,997,294 |
| 2024-03-29 | 65.32 | 65.58 | 59.27 | 61.95 | -5.87% | 48,743 | 304,133,505 |
| 2024-03-28 | 65.97 | 66.87 | 64.86 | 65.81 | -0.29% | 18,350 | 120,770,034 |
| 2024-03-27 | 66.41 | 67.68 | 66 | 66 | -1.24% | 11,974 | 79,868,149 |
| 2024-03-26 | 66.02 | 67.89 | 65.82 | 66.83 | +0.44% | 12,389 | 83,092,454 |
| 2024-03-25 | 65.04 | 68.53 | 65.04 | 66.54 | +1.4% | 18,361 | 123,225,399 |
| 2024-03-22 | 66.07 | 66.47 | 65.14 | 65.62 | -0.68% | 14,202 | 93,286,028 |
| 2024-03-21 | 66.58 | 67.27 | 65.87 | 66.07 | -0.75% | 14,945 | 99,016,908 |
| 2024-03-20 | 67.06 | 67.66 | 65.99 | 66.57 | -1.13% | 18,291 | 121,638,609 |
| 2024-03-19 | 68.9 | 69.58 | 66.89 | 67.33 | -3.4% | 26,125 | 176,761,425 |
| 2024-03-18 | 66.43 | 69.97 | 66.33 | 69.7 | +5.85% | 31,918 | 219,295,061 |
| 2024-03-15 | 64.68 | 67.21 | 64.68 | 65.85 | +0.63% | 27,477 | 182,224,293 |
| 2024-03-14 | 64.88 | 67.2 | 64.51 | 65.44 | +2.44% | 37,088 | 244,290,079 |
| 2024-03-13 | 62.86 | 64.6 | 62.69 | 63.88 | +1.08% | 19,302 | 122,921,110 |
| 2024-03-12 | 63 | 64 | 61.89 | 63.2 | -0.17% | 30,354 | 190,608,591 |
| 2024-03-11 | 59.02 | 63.5 | 58.99 | 63.31 | +7.73% | 38,528 | 237,476,687 |
| 2024-03-08 | 58.69 | 59.26 | 58.3 | 58.77 | +0.81% | 13,603 | 80,031,619 |
| 2024-03-07 | 60 | 60.58 | 58.02 | 58.3 | -3.22% | 22,691 | 133,810,092 |
| 2024-03-06 | 58.5 | 61 | 58.5 | 60.24 | +2.4% | 27,000 | 162,254,863 |
| 2024-03-05 | 59.46 | 61.88 | 58.25 | 58.83 | -1.01% | 36,286 | 217,961,629 |
| 2024-03-04 | 58.68 | 59.84 | 58.1 | 59.43 | +0.93% | 26,871 | 158,119,094 |
| 2024-03-01 | 58.86 | 59.42 | 57.81 | 58.88 | -0.05% | 20,679 | 120,786,351 |
| 2024-02-29 | 57.79 | 59.21 | 57.76 | 58.91 | +1.32% | 22,974 | 134,656,655 |
| 2024-02-28 | 59.91 | 60.87 | 58.14 | 58.14 | -3.07% | 24,750 | 147,033,214 |
| 2024-02-27 | 58.78 | 60.35 | 58.42 | 59.98 | +2.04% | 22,797 | 135,426,418 |
| 2024-02-26 | 58.2 | 59.7 | 57.55 | 58.78 | +1.1% | 22,053 | 129,173,696 |
| 2024-02-23 | 58.62 | 59.28 | 57.53 | 58.14 | -0.89% | 16,151 | 93,781,009 |
| 2024-02-22 | 59.32 | 59.99 | 58.21 | 58.66 | -1.11% | 21,070 | 124,096,173 |
| 2024-02-21 | 59.19 | 61.83 | 58 | 59.32 | -0.03% | 27,859 | 168,035,402 |
| 2024-02-20 | 59.3 | 60.58 | 58.45 | 59.34 | +0.07% | 25,266 | 150,143,343 |
| 2024-02-19 | 61 | 61.66 | 58.21 | 59.3 | -3.83% | 42,563 | 253,468,849 |
| 2024-02-08 | 60.12 | 65.48 | 60 | 61.66 | +2.77% | 49,288 | 310,241,325 |
| 2024-02-07 | 56.5 | 60.83 | 56.11 | 60 | +7.3% | 49,800 | 295,213,520 |
| 2024-02-06 | 48 | 56.1 | 47.8 | 55.92 | +13.36% | 38,562 | 204,219,693 |
| 2024-02-05 | 50.73 | 51.98 | 47.35 | 49.33 | -2.74% | 29,028 | 144,279,916 |
| 2024-02-02 | 51.87 | 52.99 | 49.88 | 50.72 | -2.24% | 17,656 | 90,337,719 |
| 2024-02-01 | 49.47 | 53.48 | 49.47 | 51.88 | +3.26% | 25,546 | 132,794,325 |
| 2024-01-31 | 51.44 | 52.38 | 50.09 | 50.24 | -2.99% | 17,808 | 90,723,060 |
| 2024-01-30 | 51.68 | 52.92 | 50.88 | 51.79 | -0.21% | 18,723 | 97,518,871 |
| 2024-01-29 | 52.1 | 53.28 | 51.66 | 51.9 | -0.95% | 15,075 | 78,808,990 |
| 2024-01-26 | 54.39 | 55.45 | 52.11 | 52.4 | -3.76% | 18,405 | 98,062,741 |
| 2024-01-25 | 53.28 | 55.19 | 52.7 | 54.45 | +1.28% | 18,229 | 98,844,176 |
| 2024-01-24 | 54.52 | 55.6 | 51.9 | 53.76 | -1.39% | 20,552 | 109,689,785 |
| 2024-01-23 | 53.01 | 55.8 | 52.54 | 54.52 | +2.12% | 17,866 | 97,153,313 |
| 2024-01-22 | 55.8 | 55.91 | 53.13 | 53.39 | -4.52% | 24,857 | 135,865,199 |
| 2024-01-19 | 55.75 | 57.55 | 55.44 | 55.92 | -0.14% | 21,366 | 120,263,509 |
| 2024-01-18 | 55.2 | 56.55 | 54.26 | 56 | +0.59% | 29,892 | 165,022,228 |
| 2024-01-17 | 58.87 | 59.58 | 54.6 | 55.67 | -4.81% | 38,325 | 217,120,436 |
| 2024-01-16 | 53 | 58.68 | 53 | 58.48 | +14.94% | 58,673 | 329,895,768 |
| 2024-01-15 | 48.99 | 51.9 | 48.66 | 50.88 | +3.6% | 18,912 | 95,965,662 |
| 2024-01-12 | 50.15 | 51.08 | 49 | 49.11 | -1.86% | 12,169 | 60,592,657 |
| 2024-01-11 | 49.25 | 51.39 | 49.03 | 50.04 | +1.6% | 15,952 | 80,252,781 |
| 2024-01-10 | 49.11 | 49.67 | 48.69 | 49.25 | -0.02% | 8,559 | 42,131,191 |
| 2024-01-09 | 48.65 | 50.05 | 48.5 | 49.26 | +0.47% | 13,046 | 64,225,400 |
| 2024-01-08 | 50.32 | 50.32 | 49 | 49.03 | -2.56% | 17,207 | 85,245,159 |
| 2024-01-05 | 50.98 | 51.48 | 49.99 | 50.32 | -1.91% | 17,322 | 87,628,464 |
| 2024-01-04 | 50.87 | 52.07 | 50.7 | 51.3 | +0.45% | 11,779 | 60,617,209 |
| 2024-01-03 | 50.21 | 51.44 | 50.2 | 51.07 | +0.81% | 10,369 | 52,849,513 |
| 2024-01-02 | 53.01 | 53.01 | 49.97 | 50.66 | -3.23% | 24,984 | 127,199,079 |
| 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：