股票概览
56.31
+4.57%
+2.46
53.85
开盘价
56.65
最高价
53.57
最低价
17,362
成交量
数据更新至: 2024-05-20
技术指标
54.52
MA5 (5日均线)
55.16
MA10 (10日均线)
55.99
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 | 53.85 | 56.65 | 53.57 | 56.31 | +4.57% | 17,362 | 96,852,710 |
| 2024-05-17 | 53.38 | 54.08 | 52.87 | 53.85 | -0.66% | 8,015 | 42,894,294 |
| 2024-05-16 | 54 | 54.59 | 53.66 | 54.21 | +0.76% | 7,147 | 38,688,261 |
| 2024-05-15 | 54.88 | 55.29 | 53.35 | 53.8 | -1.16% | 7,286 | 39,320,398 |
| 2024-05-14 | 54.8 | 57.86 | 54 | 54.43 | +0.52% | 16,552 | 91,376,279 |
| 2024-05-13 | 54.33 | 56.58 | 54.09 | 54.15 | -0.46% | 11,492 | 63,525,882 |
| 2024-05-10 | 56.85 | 56.88 | 54.35 | 54.4 | -4.31% | 11,738 | 64,753,322 |
| 2024-05-09 | 56.25 | 57.07 | 55.99 | 56.85 | +1.45% | 8,186 | 46,290,207 |
| 2024-05-08 | 57.6 | 57.85 | 55.82 | 56.04 | -2.62% | 10,184 | 57,628,141 |
| 2024-05-07 | 58.8 | 58.87 | 57.33 | 57.55 | -1.74% | 10,429 | 60,249,172 |
| 2024-05-06 | 58 | 59.99 | 57.6 | 58.57 | +2.72% | 14,468 | 85,049,843 |
| 2024-04-30 | 58.17 | 58.42 | 57.01 | 57.02 | -2.55% | 10,675 | 61,449,605 |
| 2024-04-29 | 58.48 | 59.09 | 57.5 | 58.51 | +0.17% | 11,011 | 64,318,355 |
| 2024-04-26 | 55.28 | 58.99 | 55.28 | 58.41 | +3.78% | 12,987 | 75,286,945 |
| 2024-04-25 | 56.99 | 57.57 | 56.11 | 56.28 | -1.59% | 6,626 | 37,587,379 |
| 2024-04-24 | 55.72 | 57.31 | 55.45 | 57.19 | +2.64% | 8,030 | 45,678,025 |
| 2024-04-23 | 55.52 | 55.98 | 54.61 | 55.72 | +0.76% | 7,033 | 38,930,802 |
| 2024-04-22 | 53.4 | 55.7 | 52.67 | 55.3 | +1.69% | 7,919 | 43,382,971 |
| 2024-04-19 | 56.5 | 56.5 | 54.23 | 54.38 | -4.14% | 12,971 | 71,511,097 |
| 2024-04-18 | 55.54 | 57.85 | 55.16 | 56.73 | -0.12% | 12,894 | 73,219,347 |
| 2024-04-17 | 55.89 | 59.36 | 55.89 | 56.8 | +1.81% | 30,239 | 174,234,684 |
| 2024-04-16 | 52.06 | 56.69 | 50.14 | 55.79 | +6.98% | 28,373 | 152,439,726 |
| 2024-04-15 | 54.8 | 55.97 | 51.21 | 52.15 | -5.18% | 25,248 | 134,753,112 |
| 2024-04-12 | 54.52 | 55.85 | 53.88 | 55 | +0.92% | 17,635 | 96,752,683 |
| 2024-04-11 | 56.45 | 57.12 | 54.2 | 54.5 | -4.08% | 21,004 | 115,735,911 |
| 2024-04-10 | 60 | 60 | 55.06 | 56.82 | -6.61% | 20,422 | 116,352,364 |
| 2024-04-09 | 60.25 | 60.99 | 60 | 60.84 | +0.98% | 6,741 | 40,773,219 |
| 2024-04-08 | 62.8 | 62.9 | 59.83 | 60.25 | -4.03% | 13,716 | 83,482,741 |
| 2024-04-03 | 64.87 | 65.03 | 62.59 | 62.78 | -3.67% | 13,013 | 82,468,226 |
| 2024-04-02 | 66.6 | 67 | 64.65 | 65.17 | -2.41% | 10,133 | 66,088,041 |
| 2024-04-01 | 66.59 | 67.03 | 66.02 | 66.78 | +0.5% | 9,037 | 60,124,728 |
| 2024-03-29 | 64.46 | 66.78 | 64.46 | 66.45 | +2.72% | 6,940 | 45,657,964 |
| 2024-03-28 | 64.87 | 65.66 | 64.08 | 64.69 | +0.43% | 7,343 | 47,680,729 |
| 2024-03-27 | 67.1 | 67.3 | 64.41 | 64.41 | -4.55% | 8,636 | 56,537,669 |
| 2024-03-26 | 64.87 | 67.76 | 64.86 | 67.48 | +3.82% | 17,772 | 119,116,443 |
| 2024-03-25 | 64.43 | 66.77 | 63.4 | 65 | +0.62% | 11,471 | 75,404,163 |
| 2024-03-22 | 66.29 | 66.62 | 64.3 | 64.6 | -2.28% | 10,160 | 65,995,709 |
| 2024-03-21 | 65.16 | 67.87 | 65.16 | 66.11 | +1.55% | 13,018 | 86,740,951 |
| 2024-03-20 | 65.78 | 65.84 | 64.5 | 65.1 | -0.69% | 6,148 | 39,997,920 |
| 2024-03-19 | 65.79 | 66.26 | 65.18 | 65.55 | -0.47% | 10,071 | 66,206,212 |
| 2024-03-18 | 65.26 | 66.28 | 65.16 | 65.86 | +0.89% | 9,016 | 59,254,358 |
| 2024-03-15 | 65.11 | 65.33 | 64.18 | 65.28 | 0% | 6,952 | 44,994,224 |
| 2024-03-14 | 65.98 | 66.44 | 64.74 | 65.28 | -1.32% | 6,703 | 43,917,057 |
| 2024-03-13 | 66.86 | 67.1 | 66.03 | 66.15 | -0.94% | 6,007 | 39,921,143 |
| 2024-03-12 | 65.54 | 67.77 | 65.39 | 66.78 | +2.06% | 8,611 | 57,453,507 |
| 2024-03-11 | 65.2 | 65.55 | 64.55 | 65.43 | +0.2% | 6,185 | 40,232,648 |
| 2024-03-08 | 64.07 | 65.48 | 64.07 | 65.3 | +1.94% | 6,033 | 39,199,430 |
| 2024-03-07 | 66.05 | 66.28 | 64.03 | 64.06 | -2.27% | 7,875 | 51,120,464 |
| 2024-03-06 | 65.6 | 66.08 | 64.38 | 65.55 | -0.59% | 10,575 | 69,081,165 |
| 2024-03-05 | 66.37 | 67.17 | 65.6 | 65.94 | -1.67% | 8,682 | 57,615,424 |
| 2024-03-04 | 67.01 | 67.35 | 65.53 | 67.06 | +0.69% | 14,989 | 99,884,823 |
| 2024-03-01 | 67.01 | 67.9 | 66.05 | 66.6 | -1.17% | 19,115 | 127,277,993 |
| 2024-02-29 | 65.5 | 67.65 | 65.34 | 67.39 | +2.87% | 11,412 | 76,144,045 |
| 2024-02-28 | 70.26 | 70.65 | 65.5 | 65.51 | -6.75% | 16,626 | 112,967,398 |
| 2024-02-27 | 68.75 | 70.36 | 68.02 | 70.25 | +1.8% | 13,956 | 96,791,854 |
| 2024-02-26 | 67.86 | 70.45 | 67.86 | 69.01 | +0.54% | 9,952 | 69,088,420 |
| 2024-02-23 | 69.62 | 69.9 | 67.82 | 68.64 | -0.85% | 7,848 | 53,754,720 |
| 2024-02-22 | 66.85 | 69.5 | 66.3 | 69.23 | +3.33% | 11,624 | 79,689,394 |
| 2024-02-21 | 65.99 | 68.2 | 65.13 | 67 | +0.37% | 11,912 | 79,481,393 |
| 2024-02-20 | 67.8 | 67.8 | 65.01 | 66.75 | -2.67% | 11,484 | 75,904,076 |
| 2024-02-19 | 69.4 | 69.69 | 67.12 | 68.58 | -0.94% | 7,939 | 54,225,257 |
| 2024-02-08 | 66.65 | 69.31 | 65 | 69.23 | +5.24% | 10,819 | 73,040,549 |
| 2024-02-07 | 64.6 | 65.89 | 63.83 | 65.78 | +0.3% | 9,653 | 62,793,508 |
| 2024-02-06 | 63 | 65.58 | 58.11 | 65.58 | +5.52% | 9,322 | 58,145,814 |
| 2024-02-05 | 64 | 64.98 | 59.56 | 62.15 | -3.66% | 8,790 | 54,538,987 |
| 2024-02-02 | 65.45 | 67.75 | 63.2 | 64.51 | -1.5% | 10,601 | 69,573,752 |
| 2024-02-01 | 62.47 | 66.89 | 61.56 | 65.49 | +5.99% | 14,459 | 94,078,526 |
| 2024-01-31 | 64.87 | 64.97 | 61.25 | 61.79 | -5.49% | 9,671 | 61,117,725 |
| 2024-01-30 | 66.4 | 68 | 64.27 | 65.38 | -0.94% | 10,626 | 70,213,049 |
| 2024-01-29 | 64.8 | 68.18 | 63.8 | 66 | +1.43% | 13,830 | 91,625,696 |
| 2024-01-26 | 66.3 | 66.3 | 63.51 | 65.07 | -2.59% | 13,330 | 86,266,012 |
| 2024-01-25 | 61.24 | 67.39 | 60.95 | 66.8 | +9.08% | 15,243 | 99,099,344 |
| 2024-01-24 | 60.28 | 61.86 | 59.18 | 61.24 | +1.04% | 7,252 | 43,645,699 |
| 2024-01-23 | 59.99 | 61.16 | 58.72 | 60.61 | +0.35% | 7,761 | 46,650,779 |
| 2024-01-22 | 63.8 | 63.8 | 59.2 | 60.4 | -4.73% | 7,816 | 47,658,582 |
| 2024-01-19 | 64.02 | 65.82 | 63.12 | 63.4 | -0.94% | 3,685 | 23,602,652 |
| 2024-01-18 | 63.66 | 64.98 | 62.32 | 64 | -0.36% | 6,684 | 42,265,975 |
| 2024-01-17 | 65.77 | 66.28 | 64.23 | 64.23 | -3.2% | 4,290 | 27,959,540 |
| 2024-01-16 | 66.8 | 67.35 | 65.24 | 66.35 | -0.7% | 4,989 | 32,924,449 |
| 2024-01-15 | 65.88 | 68.37 | 65.84 | 66.82 | +0.94% | 6,592 | 44,299,414 |
| 2024-01-12 | 66.9 | 68.17 | 66.2 | 66.2 | -1.18% | 7,509 | 50,434,189 |
| 2024-01-11 | 65.38 | 67.57 | 65.36 | 66.99 | +2.23% | 6,346 | 42,298,922 |
| 2024-01-10 | 67 | 67 | 64.85 | 65.53 | -1.65% | 10,288 | 67,323,966 |
| 2024-01-09 | 67.58 | 68.5 | 66.21 | 66.63 | -1.29% | 8,847 | 59,325,895 |
| 2024-01-08 | 68.88 | 68.9 | 67.19 | 67.5 | -2% | 7,446 | 50,553,221 |
| 2024-01-05 | 69.29 | 70.48 | 68.4 | 68.88 | -0.17% | 10,236 | 71,038,302 |
| 2024-01-04 | 75 | 75 | 68.32 | 69 | -4.78% | 27,691 | 193,527,119 |
| 2024-01-03 | 73.9 | 73.9 | 70.96 | 72.46 | -2.15% | 7,156 | 51,725,721 |
| 2024-01-02 | 75.02 | 75.28 | 73.8 | 74.05 | -1.82% | 6,123 | 45,507,295 |
| 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：