股票概览
59.93
-1.19%
-0.72
60.9
开盘价
62.46
最高价
59.5
最低价
30,163
成交量
数据更新至: 2024-05-20
技术指标
59.06
MA5 (5日均线)
71.40
MA10 (10日均线)
74.26
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 | 60.9 | 62.46 | 59.5 | 59.93 | -1.19% | 30,163 | 183,995,997 |
| 2024-05-17 | 57.71 | 61.18 | 57.48 | 60.65 | +4.57% | 24,796 | 148,139,658 |
| 2024-05-16 | 58.5 | 58.9 | 57.66 | 58 | -0.43% | 15,226 | 88,428,518 |
| 2024-05-15 | 58.45 | 59.79 | 57.82 | 58.25 | -0.34% | 16,073 | 94,562,012 |
| 2024-05-14 | 58.77 | 62 | 57.86 | 58.45 | -29.37% | 22,098 | 131,331,862 |
| 2024-05-13 | 82.5 | 84.39 | 81.2 | 82.75 | -0.89% | 14,832 | 122,573,725 |
| 2024-05-10 | 88 | 88 | 82.62 | 83.49 | -4.38% | 23,740 | 199,904,041 |
| 2024-05-09 | 80.35 | 88.4 | 80.22 | 87.31 | +7.91% | 36,880 | 314,850,585 |
| 2024-05-08 | 84 | 84 | 80.5 | 80.91 | -3.95% | 17,425 | 142,274,136 |
| 2024-05-07 | 81 | 85.3 | 80.61 | 84.24 | +3.74% | 22,738 | 189,490,652 |
| 2024-05-06 | 78.98 | 83.68 | 78.37 | 81.2 | +4.26% | 19,370 | 157,789,738 |
| 2024-04-30 | 80.01 | 80.89 | 77.82 | 77.88 | -3.43% | 15,286 | 120,165,637 |
| 2024-04-29 | 79.95 | 81.5 | 79 | 80.65 | +1.08% | 20,937 | 167,878,546 |
| 2024-04-26 | 76.09 | 80.78 | 76.09 | 79.79 | +4.86% | 24,375 | 192,587,869 |
| 2024-04-25 | 79 | 79 | 76 | 76.09 | -3.12% | 18,966 | 146,424,452 |
| 2024-04-24 | 74.98 | 78.55 | 74.81 | 78.54 | +4.97% | 16,745 | 128,965,352 |
| 2024-04-23 | 75.5 | 76.38 | 74.5 | 74.82 | -1.68% | 10,634 | 80,020,566 |
| 2024-04-22 | 73.77 | 77.22 | 72.35 | 76.1 | +2.49% | 23,471 | 177,904,647 |
| 2024-04-19 | 71.15 | 74.79 | 70.53 | 74.25 | +3.34% | 28,222 | 207,339,428 |
| 2024-04-18 | 71.1 | 72.38 | 69.37 | 71.85 | +0.98% | 20,039 | 142,660,461 |
| 2024-04-17 | 68.56 | 71.19 | 67.9 | 71.15 | +5.56% | 19,314 | 135,518,416 |
| 2024-04-16 | 69.19 | 70.89 | 67.36 | 67.4 | -3.44% | 19,236 | 131,667,319 |
| 2024-04-15 | 71.19 | 72.5 | 68.27 | 69.8 | -1.15% | 21,082 | 148,072,745 |
| 2024-04-12 | 72.93 | 73.3 | 70.48 | 70.61 | -3.18% | 15,663 | 112,573,829 |
| 2024-04-11 | 74.6 | 75.13 | 72.61 | 72.93 | -2.24% | 14,720 | 108,731,594 |
| 2024-04-10 | 75.19 | 75.72 | 73.75 | 74.6 | -0.81% | 13,841 | 103,100,507 |
| 2024-04-09 | 74.5 | 75.99 | 74.16 | 75.21 | +1.21% | 9,388 | 70,560,559 |
| 2024-04-08 | 77.88 | 78.18 | 73.9 | 74.31 | -4.31% | 27,715 | 207,658,536 |
| 2024-04-03 | 78.9 | 79.3 | 77.5 | 77.66 | -2.29% | 12,352 | 96,583,480 |
| 2024-04-02 | 80.55 | 81 | 78.02 | 79.48 | -1.88% | 15,078 | 119,799,201 |
| 2024-04-01 | 81.2 | 82.5 | 80.01 | 81 | +1.17% | 13,941 | 113,334,894 |
| 2024-03-29 | 80.88 | 81.87 | 78 | 80.06 | -1.69% | 15,636 | 124,081,093 |
| 2024-03-28 | 77 | 83.4 | 76.8 | 81.44 | +4.29% | 24,623 | 199,853,356 |
| 2024-03-27 | 79.6 | 80.16 | 76.88 | 78.09 | -2.02% | 17,050 | 133,520,554 |
| 2024-03-26 | 81 | 82.49 | 79.17 | 79.7 | -2.29% | 17,572 | 141,687,382 |
| 2024-03-25 | 85.6 | 85.6 | 81.38 | 81.57 | -5.48% | 23,211 | 193,341,267 |
| 2024-03-22 | 84.64 | 86.66 | 83.5 | 86.3 | +1.64% | 20,678 | 175,978,209 |
| 2024-03-21 | 85.89 | 86.6 | 82.9 | 84.91 | -1.24% | 19,446 | 164,754,568 |
| 2024-03-20 | 86.3 | 87.19 | 84.41 | 85.98 | -1.23% | 17,558 | 150,221,494 |
| 2024-03-19 | 85.19 | 89.5 | 83.88 | 87.05 | +2.05% | 29,525 | 257,425,970 |
| 2024-03-18 | 83.49 | 85.42 | 83.11 | 85.3 | +2.13% | 18,213 | 153,767,303 |
| 2024-03-15 | 81.95 | 83.68 | 81.12 | 83.52 | +2.42% | 11,704 | 96,324,827 |
| 2024-03-14 | 83.5 | 84.13 | 81 | 81.55 | -2.55% | 11,388 | 93,670,143 |
| 2024-03-13 | 83.36 | 85.62 | 81.7 | 83.68 | +0.36% | 17,191 | 143,651,168 |
| 2024-03-12 | 81.5 | 84.19 | 81.31 | 83.38 | +2.68% | 17,702 | 146,874,910 |
| 2024-03-11 | 80.01 | 81.22 | 79.2 | 81.2 | +1.4% | 10,949 | 87,807,196 |
| 2024-03-08 | 79.01 | 80.97 | 77.8 | 80.08 | +1.2% | 20,628 | 162,708,564 |
| 2024-03-07 | 81.74 | 82.44 | 79.11 | 79.13 | -2.08% | 13,642 | 110,177,039 |
| 2024-03-06 | 81.65 | 83 | 79.01 | 80.81 | -1.1% | 18,024 | 145,752,334 |
| 2024-03-05 | 82.65 | 83.3 | 80.85 | 81.71 | -0.2% | 20,329 | 166,777,621 |
| 2024-03-04 | 82.86 | 83.7 | 80.96 | 81.87 | -1.16% | 18,487 | 151,925,818 |
| 2024-03-01 | 82 | 83.66 | 81 | 82.83 | +1.01% | 17,054 | 140,347,340 |
| 2024-02-29 | 78.78 | 82 | 78.16 | 82 | +4.11% | 25,828 | 206,511,558 |
| 2024-02-28 | 86.2 | 86.2 | 78.76 | 78.76 | -8.49% | 36,523 | 298,328,689 |
| 2024-02-27 | 82.58 | 86.3 | 81.6 | 86.07 | +3.82% | 20,048 | 169,319,989 |
| 2024-02-26 | 81.72 | 86 | 81 | 82.9 | +1.25% | 26,734 | 222,096,362 |
| 2024-02-23 | 79.51 | 83.53 | 78.6 | 81.88 | +2.34% | 20,118 | 161,913,335 |
| 2024-02-22 | 79.98 | 81.5 | 79.12 | 80.01 | -0.06% | 15,317 | 122,829,351 |
| 2024-02-21 | 76.84 | 83.12 | 76.52 | 80.06 | +2.64% | 22,516 | 180,928,859 |
| 2024-02-20 | 76.02 | 79 | 75.63 | 78 | +2.63% | 22,686 | 175,814,380 |
| 2024-02-19 | 79.5 | 79.9 | 74.47 | 76 | -2.34% | 28,108 | 215,925,465 |
| 2024-02-08 | 73.88 | 80.2 | 73.46 | 77.82 | +4.68% | 34,516 | 267,965,448 |
| 2024-02-07 | 71.18 | 79.51 | 70.67 | 74.34 | +4.45% | 44,287 | 336,346,949 |
| 2024-02-06 | 64.22 | 73.43 | 64.2 | 71.17 | +10.98% | 36,253 | 251,865,933 |
| 2024-02-05 | 68 | 68.43 | 62.03 | 64.13 | -7.39% | 28,965 | 189,232,910 |
| 2024-02-02 | 72.69 | 72.69 | 67.51 | 69.25 | -4.86% | 25,926 | 181,044,801 |
| 2024-02-01 | 70 | 72.99 | 68.1 | 72.79 | +3.76% | 23,347 | 166,174,627 |
| 2024-01-31 | 73.1 | 74.68 | 69.26 | 70.15 | -4.1% | 19,201 | 137,148,256 |
| 2024-01-30 | 75 | 77.5 | 73.03 | 73.15 | -3.1% | 15,733 | 117,999,196 |
| 2024-01-29 | 78.97 | 79.09 | 75.11 | 75.49 | -2.71% | 22,623 | 174,047,858 |
| 2024-01-26 | 80 | 80.84 | 77.22 | 77.59 | -2.67% | 20,840 | 164,324,253 |
| 2024-01-25 | 78.65 | 83.33 | 78.54 | 79.72 | +1.55% | 33,261 | 268,159,510 |
| 2024-01-24 | 79.97 | 80.05 | 75.77 | 78.5 | -1.13% | 22,824 | 177,460,025 |
| 2024-01-23 | 73.98 | 79.68 | 72.82 | 79.4 | +7.41% | 36,779 | 284,436,775 |
| 2024-01-22 | 79.97 | 79.97 | 73.2 | 73.92 | -8.22% | 39,730 | 302,636,821 |
| 2024-01-19 | 84.88 | 84.88 | 79.02 | 80.54 | -5.14% | 23,947 | 194,441,376 |
| 2024-01-18 | 83.98 | 85 | 79.54 | 84.9 | +0.66% | 43,018 | 353,924,582 |
| 2024-01-17 | 92 | 92.94 | 83.14 | 84.34 | -8.74% | 40,905 | 356,456,231 |
| 2024-01-16 | 93.88 | 94.88 | 91.2 | 92.42 | -1.56% | 17,670 | 163,556,113 |
| 2024-01-15 | 102.12 | 102.6 | 92.39 | 93.88 | -8.55% | 41,795 | 399,239,762 |
| 2024-01-12 | 107.64 | 108.46 | 101.11 | 102.66 | -5.25% | 14,248 | 147,848,995 |
| 2024-01-11 | 104.89 | 108.96 | 104.89 | 108.35 | +2.7% | 7,145 | 76,865,133 |
| 2024-01-10 | 104.52 | 106.66 | 101.72 | 105.5 | +0.48% | 6,460 | 67,734,806 |
| 2024-01-09 | 104.98 | 107 | 104.36 | 105 | +0.48% | 8,989 | 94,697,267 |
| 2024-01-08 | 105 | 106.8 | 104 | 104.5 | -0.99% | 5,245 | 55,108,588 |
| 2024-01-05 | 108.68 | 109.18 | 104.76 | 105.55 | -2.88% | 13,419 | 142,523,614 |
| 2024-01-04 | 109.98 | 110.87 | 107.22 | 108.68 | -1.15% | 7,202 | 78,440,237 |
| 2024-01-03 | 112.74 | 115.19 | 109.6 | 109.94 | -2.73% | 7,543 | 84,479,306 |
| 2024-01-02 | 116 | 116.42 | 112.19 | 113.02 | -2.48% | 8,420 | 96,609,869 |
| 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：