股票概览
54.18
+1.21%
+0.65
53
开盘价
55.44
最高价
53
最低价
9,572
成交量
数据更新至: 2024-05-20
技术指标
51.15
MA5 (5日均线)
52.05
MA10 (10日均线)
50.01
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 | 55.44 | 53 | 54.18 | +1.21% | 9,572 | 52,000,126 |
| 2024-05-17 | 48.99 | 54.18 | 48.96 | 53.53 | +9.09% | 14,211 | 73,573,995 |
| 2024-05-16 | 49.29 | 50.33 | 48.9 | 49.07 | -1.07% | 4,114 | 20,315,840 |
| 2024-05-15 | 49 | 50.88 | 48.88 | 49.6 | +0.49% | 7,471 | 37,099,897 |
| 2024-05-14 | 51.64 | 51.85 | 49.23 | 49.36 | -2.99% | 6,115 | 30,689,609 |
| 2024-05-13 | 52.99 | 53.5 | 50.7 | 50.88 | -4.34% | 11,451 | 59,258,491 |
| 2024-05-10 | 56.39 | 56.39 | 52.36 | 53.19 | -2.85% | 7,759 | 41,683,070 |
| 2024-05-09 | 53.49 | 55.19 | 53.25 | 54.75 | +2.07% | 7,107 | 38,745,303 |
| 2024-05-08 | 54.5 | 55.3 | 50.68 | 53.64 | +2.5% | 17,585 | 94,431,232 |
| 2024-05-07 | 50.45 | 52.79 | 49.99 | 52.33 | +3.28% | 8,396 | 43,591,034 |
| 2024-05-06 | 49.88 | 51.51 | 49 | 50.67 | +4.09% | 8,468 | 42,644,038 |
| 2024-04-30 | 49.44 | 50.5 | 48.4 | 48.68 | -2.64% | 9,090 | 44,816,785 |
| 2024-04-29 | 47.43 | 50.66 | 46.67 | 50 | +3.95% | 16,615 | 81,510,364 |
| 2024-04-26 | 46.5 | 48.58 | 46.5 | 48.1 | +1.58% | 5,842 | 27,946,384 |
| 2024-04-25 | 47.6 | 48.8 | 47.34 | 47.35 | -1.76% | 5,028 | 24,107,988 |
| 2024-04-24 | 48.05 | 48.83 | 47.7 | 48.2 | -0.19% | 6,299 | 30,360,948 |
| 2024-04-23 | 46.64 | 49.36 | 46.64 | 48.29 | +2.72% | 9,267 | 44,454,488 |
| 2024-04-22 | 46.69 | 48.19 | 45.9 | 47.01 | -0.32% | 8,422 | 39,641,870 |
| 2024-04-19 | 44.4 | 48.35 | 43.5 | 47.16 | +6.67% | 16,215 | 75,353,325 |
| 2024-04-18 | 44.8 | 45.41 | 42.8 | 44.21 | -1.34% | 5,909 | 26,125,389 |
| 2024-04-17 | 42.33 | 45.57 | 41.68 | 44.81 | +5.78% | 5,966 | 26,527,033 |
| 2024-04-16 | 45.42 | 45.86 | 41.96 | 42.36 | -7.53% | 8,742 | 37,769,889 |
| 2024-04-15 | 47.99 | 48.67 | 44.74 | 45.81 | -4.96% | 6,099 | 28,256,666 |
| 2024-04-12 | 50.48 | 50.48 | 48.08 | 48.2 | -3.1% | 5,098 | 24,896,644 |
| 2024-04-11 | 50.21 | 50.74 | 49.31 | 49.74 | -1.93% | 5,148 | 25,662,919 |
| 2024-04-10 | 52 | 53.26 | 50.3 | 50.72 | -0.84% | 9,268 | 47,980,977 |
| 2024-04-09 | 48.81 | 51.37 | 48.81 | 51.15 | +4.35% | 6,863 | 34,703,173 |
| 2024-04-08 | 50.11 | 50.11 | 48.75 | 49.02 | -1.98% | 5,509 | 27,224,167 |
| 2024-04-03 | 51.29 | 51.9 | 49.71 | 50.01 | -3.06% | 7,012 | 35,260,040 |
| 2024-04-02 | 52.24 | 52.24 | 50.88 | 51.59 | -1.28% | 4,270 | 22,025,079 |
| 2024-04-01 | 51.56 | 52.44 | 51.5 | 52.26 | +1.48% | 6,281 | 32,655,467 |
| 2024-03-29 | 51.65 | 53.13 | 50.77 | 51.5 | -0.19% | 4,119 | 21,255,959 |
| 2024-03-28 | 50 | 52.3 | 49.97 | 51.6 | +2.75% | 5,397 | 27,700,420 |
| 2024-03-27 | 53 | 53 | 50.04 | 50.22 | -3.96% | 5,459 | 27,873,233 |
| 2024-03-26 | 53.83 | 54.08 | 50.72 | 52.29 | -3.17% | 8,078 | 42,402,799 |
| 2024-03-25 | 54.5 | 56.73 | 54 | 54 | -0.15% | 8,971 | 49,470,134 |
| 2024-03-22 | 55.5 | 55.66 | 53.56 | 54.08 | -3.13% | 6,970 | 38,064,154 |
| 2024-03-21 | 56.55 | 56.55 | 55.36 | 55.83 | -1.33% | 6,047 | 33,769,003 |
| 2024-03-20 | 56.02 | 58.3 | 55.8 | 56.58 | +1.22% | 9,135 | 52,165,672 |
| 2024-03-19 | 57.13 | 57.23 | 55.57 | 55.9 | -2.15% | 5,233 | 29,351,728 |
| 2024-03-18 | 55.71 | 57.28 | 55.08 | 57.13 | +3.14% | 10,520 | 59,017,949 |
| 2024-03-15 | 55.38 | 56.19 | 53.89 | 55.39 | +0.02% | 8,090 | 44,246,001 |
| 2024-03-14 | 57.94 | 57.96 | 54.25 | 55.38 | -4.89% | 12,505 | 70,001,747 |
| 2024-03-13 | 56.56 | 60.78 | 56.56 | 58.23 | +3.89% | 15,638 | 91,788,154 |
| 2024-03-12 | 55.52 | 56.56 | 54.9 | 56.05 | +0.95% | 9,401 | 52,450,313 |
| 2024-03-11 | 52.93 | 55.78 | 52.5 | 55.52 | +5.19% | 12,640 | 69,153,376 |
| 2024-03-08 | 52.53 | 53 | 51.77 | 52.78 | +0.86% | 4,492 | 23,519,647 |
| 2024-03-07 | 53.96 | 54.3 | 52.1 | 52.33 | -2.22% | 7,872 | 41,902,911 |
| 2024-03-06 | 51.81 | 54.38 | 51.72 | 53.52 | +1.36% | 7,548 | 40,003,178 |
| 2024-03-05 | 54.05 | 54.23 | 51.78 | 52.8 | -2.31% | 9,708 | 51,300,674 |
| 2024-03-04 | 54.38 | 54.81 | 52.57 | 54.05 | -0.61% | 11,738 | 63,075,530 |
| 2024-03-01 | 53.78 | 54.59 | 52.76 | 54.38 | +1.85% | 7,999 | 43,198,730 |
| 2024-02-29 | 51.78 | 53.9 | 51.44 | 53.39 | +3.09% | 9,421 | 49,878,243 |
| 2024-02-28 | 57.74 | 58.04 | 51.79 | 51.79 | -8.79% | 18,521 | 103,138,384 |
| 2024-02-27 | 54.89 | 56.92 | 53.82 | 56.78 | +2.99% | 13,214 | 72,639,580 |
| 2024-02-26 | 54.58 | 55.95 | 53.62 | 55.13 | +1.94% | 9,941 | 54,432,405 |
| 2024-02-23 | 53.45 | 54.19 | 52.88 | 54.08 | +1.35% | 8,838 | 47,408,416 |
| 2024-02-22 | 52.65 | 54.57 | 52.65 | 53.36 | +0.24% | 8,253 | 44,058,527 |
| 2024-02-21 | 51.4 | 55.15 | 51.4 | 53.23 | +1.51% | 9,310 | 50,045,355 |
| 2024-02-20 | 52.29 | 52.83 | 51.02 | 52.44 | +0.67% | 6,212 | 32,226,116 |
| 2024-02-19 | 54 | 54.22 | 50.8 | 52.09 | -0.88% | 14,206 | 74,142,680 |
| 2024-02-08 | 47.38 | 53.8 | 47.38 | 52.55 | +9.25% | 12,162 | 62,698,327 |
| 2024-02-07 | 46.4 | 50.96 | 46 | 48.1 | +3.66% | 14,018 | 67,691,920 |
| 2024-02-06 | 41.73 | 47.53 | 39.33 | 46.4 | +9.38% | 15,980 | 69,573,387 |
| 2024-02-05 | 48.16 | 48.79 | 42.03 | 42.42 | -13.23% | 15,467 | 68,941,260 |
| 2024-02-02 | 52.6 | 52.6 | 47 | 48.89 | -2.42% | 11,197 | 55,596,931 |
| 2024-02-01 | 51 | 52.35 | 44.77 | 50.1 | -2.81% | 9,313 | 47,514,231 |
| 2024-01-31 | 55.53 | 56.1 | 51.2 | 51.55 | -5.33% | 9,075 | 47,972,096 |
| 2024-01-30 | 56.71 | 57.15 | 54.01 | 54.45 | -3.7% | 8,406 | 46,737,644 |
| 2024-01-29 | 58.94 | 59.28 | 56.5 | 56.54 | -3.52% | 5,745 | 32,956,029 |
| 2024-01-26 | 61.15 | 61.39 | 58.3 | 58.6 | -3.98% | 8,000 | 47,437,178 |
| 2024-01-25 | 59.9 | 61.49 | 58.01 | 61.03 | +3.74% | 8,919 | 53,621,555 |
| 2024-01-24 | 61.95 | 62.6 | 57.11 | 58.83 | -4.65% | 9,663 | 57,086,417 |
| 2024-01-23 | 59.08 | 62.35 | 58.44 | 61.7 | +5.47% | 11,239 | 68,103,163 |
| 2024-01-22 | 62.64 | 62.64 | 56.13 | 58.5 | -7.05% | 12,858 | 77,057,949 |
| 2024-01-19 | 63.8 | 66.4 | 62.3 | 62.94 | -4.3% | 10,796 | 68,347,832 |
| 2024-01-18 | 65.86 | 66.04 | 60.81 | 65.77 | -0.74% | 10,546 | 66,880,260 |
| 2024-01-17 | 70.97 | 71 | 66.26 | 66.26 | -6.54% | 7,498 | 51,134,377 |
| 2024-01-16 | 71.71 | 71.99 | 69.51 | 70.9 | -1.13% | 5,591 | 39,456,534 |
| 2024-01-15 | 74.31 | 74.31 | 71.11 | 71.71 | -3.64% | 8,477 | 61,209,083 |
| 2024-01-12 | 75.48 | 77.66 | 74.26 | 74.42 | -2.21% | 7,197 | 54,374,984 |
| 2024-01-11 | 74.61 | 76.97 | 74.28 | 76.1 | +1.13% | 5,693 | 43,335,049 |
| 2024-01-10 | 76.44 | 79 | 74 | 75.25 | -0.84% | 6,847 | 52,341,339 |
| 2024-01-09 | 75.32 | 77 | 74.35 | 75.89 | +0.25% | 4,971 | 37,586,514 |
| 2024-01-08 | 74.3 | 76.57 | 73.8 | 75.7 | -0.26% | 5,452 | 41,194,359 |
| 2024-01-05 | 78.49 | 79.44 | 74.01 | 75.9 | -4.08% | 10,315 | 78,383,636 |
| 2024-01-04 | 79.49 | 80.25 | 78.8 | 79.13 | -0.45% | 4,863 | 38,583,855 |
| 2024-01-03 | 81 | 82.09 | 78.5 | 79.49 | -1.35% | 7,837 | 62,855,641 |
| 2024-01-02 | 83.39 | 83.41 | 80.38 | 80.58 | -3.39% | 8,726 | 71,143,946 |
| 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：