股票概览
53.59
-1.53%
-0.83
54.8
开盘价
55.6
最高价
53.45
最低价
8,308
成交量
数据更新至: 2024-05-20
技术指标
55.42
MA5 (5日均线)
56.03
MA10 (10日均线)
55.06
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 | 54.8 | 55.6 | 53.45 | 53.59 | -1.53% | 8,308 | 45,031,984 |
| 2024-05-17 | 57.68 | 57.9 | 54.34 | 54.42 | -5.83% | 17,235 | 96,200,671 |
| 2024-05-16 | 56.17 | 58.49 | 54.51 | 57.79 | +3.96% | 12,413 | 70,813,290 |
| 2024-05-15 | 55.71 | 56.43 | 54.88 | 55.59 | -0.2% | 4,579 | 25,496,935 |
| 2024-05-14 | 55.61 | 56.05 | 54.24 | 55.7 | +0.36% | 8,749 | 48,236,551 |
| 2024-05-13 | 56.07 | 57.1 | 54.66 | 55.5 | -1.86% | 10,036 | 55,896,576 |
| 2024-05-10 | 57.08 | 57.9 | 55.4 | 56.55 | -0.93% | 11,069 | 62,536,759 |
| 2024-05-09 | 56.81 | 58.58 | 56.81 | 57.08 | +1.12% | 9,516 | 54,900,774 |
| 2024-05-08 | 57.5 | 57.88 | 56.3 | 56.45 | -2.08% | 8,073 | 46,051,453 |
| 2024-05-07 | 57.5 | 58.3 | 56.46 | 57.65 | +1.07% | 7,966 | 45,781,756 |
| 2024-05-06 | 55.6 | 57.33 | 55.4 | 57.04 | +3.26% | 10,314 | 58,208,988 |
| 2024-04-30 | 56.5 | 56.5 | 55.03 | 55.24 | -1.71% | 8,633 | 47,781,964 |
| 2024-04-29 | 53 | 56.3 | 52.99 | 56.2 | +3.98% | 25,079 | 137,689,161 |
| 2024-04-26 | 50.55 | 55 | 50.55 | 54.05 | +6.02% | 19,641 | 104,225,546 |
| 2024-04-25 | 51.4 | 52.5 | 50.45 | 50.98 | -0.68% | 9,691 | 49,922,761 |
| 2024-04-24 | 53.44 | 53.44 | 50.5 | 51.33 | -3.41% | 19,415 | 99,604,364 |
| 2024-04-23 | 52.34 | 53.48 | 51.2 | 53.14 | +1.57% | 12,284 | 64,501,466 |
| 2024-04-22 | 54 | 54.43 | 52.2 | 52.32 | -2.39% | 9,835 | 52,043,929 |
| 2024-04-19 | 56.77 | 56.77 | 52.8 | 53.6 | -5.88% | 17,608 | 95,088,771 |
| 2024-04-18 | 57.14 | 57.57 | 56.03 | 56.95 | -0.33% | 7,188 | 40,899,589 |
| 2024-04-17 | 55.1 | 57.5 | 55.1 | 57.14 | +4.5% | 15,374 | 87,359,646 |
| 2024-04-16 | 56.7 | 56.96 | 53.22 | 54.68 | -4.07% | 19,690 | 107,453,492 |
| 2024-04-15 | 57.01 | 57.78 | 55.8 | 57 | +0.58% | 14,898 | 84,454,458 |
| 2024-04-12 | 59.22 | 59.22 | 56.55 | 56.67 | -3.34% | 14,438 | 82,906,332 |
| 2024-04-11 | 56.51 | 59.59 | 56.21 | 58.63 | +2.23% | 20,384 | 119,536,275 |
| 2024-04-10 | 59.1 | 61.6 | 56.58 | 57.35 | -3.27% | 40,409 | 239,340,931 |
| 2024-04-09 | 57.19 | 59.42 | 56.61 | 59.29 | +5.37% | 22,404 | 130,132,972 |
| 2024-04-08 | 55.58 | 57.5 | 55.06 | 56.27 | -0.07% | 13,071 | 73,506,438 |
| 2024-04-03 | 56 | 57.45 | 55.05 | 56.31 | -0.19% | 18,825 | 105,404,555 |
| 2024-04-02 | 57.21 | 57.75 | 54.5 | 56.42 | -1.72% | 35,517 | 198,226,660 |
| 2024-04-01 | 58.2 | 61 | 56.77 | 57.41 | -0.31% | 28,728 | 168,475,821 |
| 2024-03-29 | 57.97 | 58.96 | 56.57 | 57.59 | -0.05% | 13,723 | 78,617,085 |
| 2024-03-28 | 57.61 | 59.95 | 57.36 | 57.62 | +0.03% | 19,727 | 115,529,315 |
| 2024-03-27 | 61.62 | 62 | 57.3 | 57.6 | -7.1% | 19,657 | 117,270,677 |
| 2024-03-26 | 61 | 62.25 | 59 | 62 | +2.02% | 26,474 | 160,371,969 |
| 2024-03-25 | 58.97 | 61.98 | 58.36 | 60.77 | +2.81% | 18,961 | 114,698,289 |
| 2024-03-22 | 60 | 60.5 | 58.05 | 59.11 | -1.4% | 12,389 | 73,184,308 |
| 2024-03-21 | 60.46 | 61.14 | 59.82 | 59.95 | -0.94% | 11,930 | 72,018,381 |
| 2024-03-20 | 60 | 61.33 | 59.58 | 60.52 | -0.12% | 16,141 | 97,177,746 |
| 2024-03-19 | 61.63 | 62.7 | 59.6 | 60.59 | -3.15% | 35,815 | 216,213,138 |
| 2024-03-18 | 62.24 | 62.7 | 59.5 | 62.56 | +1.57% | 33,743 | 205,963,264 |
| 2024-03-15 | 60.93 | 61.98 | 58.99 | 61.59 | +0.47% | 34,417 | 207,829,565 |
| 2024-03-14 | 64.03 | 67.56 | 60.7 | 61.3 | -4.67% | 39,081 | 247,295,018 |
| 2024-03-13 | 61.99 | 65.1 | 61.5 | 64.3 | +3% | 20,739 | 132,828,694 |
| 2024-03-12 | 61.69 | 65.38 | 59.8 | 62.43 | +0.03% | 34,451 | 214,754,226 |
| 2024-03-11 | 61 | 63.18 | 59.61 | 62.41 | +3.33% | 39,834 | 245,499,156 |
| 2024-03-08 | 55 | 60.9 | 55 | 60.4 | +10.6% | 44,714 | 262,908,082 |
| 2024-03-07 | 55.78 | 58 | 54.5 | 54.61 | -2.5% | 18,300 | 102,083,224 |
| 2024-03-06 | 54.3 | 58.33 | 53.51 | 56.01 | +2.56% | 36,865 | 208,593,856 |
| 2024-03-05 | 55 | 56.97 | 53.55 | 54.61 | -1.96% | 26,940 | 147,726,910 |
| 2024-03-04 | 53.3 | 55.99 | 52.88 | 55.7 | +4.5% | 23,702 | 129,024,116 |
| 2024-03-01 | 53.05 | 54.5 | 52.5 | 53.3 | -0.02% | 19,658 | 104,742,860 |
| 2024-02-29 | 50.1 | 53.56 | 50.05 | 53.31 | +6.45% | 22,175 | 116,039,878 |
| 2024-02-28 | 53.02 | 54.65 | 50.08 | 50.08 | -5.9% | 32,679 | 171,842,766 |
| 2024-02-27 | 49.19 | 53.66 | 48.6 | 53.22 | +7.02% | 34,006 | 173,955,032 |
| 2024-02-26 | 48.6 | 50.77 | 47.67 | 49.73 | -1.78% | 29,818 | 147,106,405 |
| 2024-02-23 | 50.8 | 52.95 | 49.7 | 50.63 | +0.66% | 27,007 | 138,109,227 |
| 2024-02-22 | 48.47 | 51.37 | 48.09 | 50.3 | +4.68% | 27,697 | 139,117,839 |
| 2024-02-21 | 46.74 | 49.89 | 46.2 | 48.05 | +2% | 23,723 | 114,683,048 |
| 2024-02-20 | 47.01 | 47.99 | 45.9 | 47.11 | -0.53% | 15,352 | 71,825,872 |
| 2024-02-19 | 45.01 | 47.46 | 44.89 | 47.36 | +3.56% | 29,035 | 134,697,435 |
| 2024-02-08 | 42.75 | 46.1 | 42.02 | 45.73 | +7.35% | 41,138 | 181,874,377 |
| 2024-02-07 | 43.12 | 44.39 | 41.69 | 42.6 | -0.93% | 43,751 | 188,962,442 |
| 2024-02-06 | 38.08 | 43.34 | 38.08 | 43 | +15.13% | 40,773 | 166,413,358 |
| 2024-02-05 | 39.88 | 40.36 | 35.3 | 37.35 | -7.6% | 36,913 | 138,499,669 |
| 2024-02-02 | 43.55 | 43.86 | 38.7 | 40.42 | -7.38% | 42,394 | 174,378,621 |
| 2024-02-01 | 42.98 | 45.01 | 42.58 | 43.64 | +0.3% | 32,069 | 140,756,252 |
| 2024-01-31 | 45.25 | 46.43 | 43.2 | 43.51 | -4.48% | 35,861 | 159,483,885 |
| 2024-01-30 | 45.89 | 47.48 | 45.03 | 45.55 | -0.98% | 27,258 | 126,217,276 |
| 2024-01-29 | 51.88 | 51.88 | 45.88 | 46 | -10.94% | 50,472 | 242,665,252 |
| 2024-01-26 | 52.71 | 53.97 | 51.56 | 51.65 | -1.62% | 28,151 | 147,340,242 |
| 2024-01-25 | 52.55 | 53.24 | 50.68 | 52.5 | -0.94% | 47,963 | 249,545,186 |
| 2024-01-24 | 57.7 | 58.16 | 51.47 | 53 | -7.81% | 62,617 | 337,555,438 |
| 2024-01-23 | 55 | 59.59 | 54.8 | 57.49 | +3.59% | 44,382 | 256,318,430 |
| 2024-01-22 | 56.8 | 57.3 | 54.11 | 55.5 | -2.61% | 33,366 | 186,472,902 |
| 2024-01-19 | 57.17 | 58.77 | 55.02 | 56.99 | -0.71% | 47,624 | 272,445,539 |
| 2024-01-18 | 56.5 | 58.13 | 55.7 | 57.4 | +0.72% | 42,367 | 241,269,427 |
| 2024-01-17 | 59.33 | 59.33 | 56.7 | 56.99 | -4.75% | 41,325 | 238,977,002 |
| 2024-01-16 | 58.3 | 61.99 | 57 | 59.83 | +1.1% | 45,790 | 273,777,903 |
| 2024-01-15 | 58.62 | 60.75 | 57.59 | 59.18 | -0.72% | 47,451 | 281,776,343 |
| 2024-01-12 | 56.64 | 61.65 | 56.35 | 59.61 | +4.54% | 58,815 | 350,180,553 |
| 2024-01-11 | 55.02 | 57.5 | 55 | 57.02 | +3.64% | 55,062 | 310,657,368 |
| 2024-01-10 | 52.88 | 57.48 | 52.54 | 55.02 | +3.17% | 60,468 | 335,152,558 |
| 2024-01-09 | 51.55 | 53.66 | 50.2 | 53.33 | +4.28% | 41,906 | 220,159,208 |
| 2024-01-08 | 50.1 | 52.97 | 49.65 | 51.14 | +2.04% | 39,874 | 205,419,759 |
| 2024-01-05 | 51.1 | 52.01 | 49.7 | 50.12 | -2.01% | 20,793 | 105,569,033 |
| 2024-01-04 | 51.85 | 51.85 | 49.92 | 51.15 | -1.58% | 25,585 | 129,369,787 |
| 2024-01-03 | 53 | 53.27 | 51.3 | 51.97 | -1.57% | 22,680 | 118,063,939 |
| 2024-01-02 | 53.57 | 53.57 | 51.96 | 52.8 | -1.49% | 25,697 | 135,581,710 |
| 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：