股票概览
57.24
-1.34%
-0.78
58.6
开盘价
58.6
最高价
56.72
最低价
6,589
成交量
数据更新至: 2024-05-20
技术指标
58.11
MA5 (5日均线)
59.17
MA10 (10日均线)
59.09
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 | 58.6 | 58.6 | 56.72 | 57.24 | -1.34% | 6,589 | 37,819,802 |
| 2024-05-17 | 58.1 | 58.93 | 57.72 | 58.02 | -0.99% | 3,767 | 21,895,917 |
| 2024-05-16 | 58.44 | 59.62 | 58.03 | 58.6 | +0.38% | 2,886 | 17,015,387 |
| 2024-05-15 | 58.06 | 59.11 | 57.42 | 58.38 | +0.12% | 5,978 | 34,900,429 |
| 2024-05-14 | 58.19 | 59.49 | 58.19 | 58.31 | +0.22% | 3,792 | 22,289,853 |
| 2024-05-13 | 60.3 | 60.82 | 58 | 58.18 | -3.56% | 4,765 | 28,040,858 |
| 2024-05-10 | 61.11 | 62 | 60.12 | 60.33 | -1.55% | 3,444 | 21,043,215 |
| 2024-05-09 | 61.31 | 62.4 | 60.8 | 61.28 | -0.62% | 5,176 | 31,887,305 |
| 2024-05-08 | 59.99 | 62.3 | 59.8 | 61.66 | +3.27% | 7,692 | 47,212,321 |
| 2024-05-07 | 61.44 | 61.44 | 58.9 | 59.71 | -2.96% | 9,900 | 58,971,809 |
| 2024-05-06 | 61.3 | 61.96 | 60.3 | 61.53 | +1.57% | 7,330 | 44,857,646 |
| 2024-04-30 | 60.15 | 61.29 | 59.56 | 60.58 | +0.71% | 5,747 | 34,873,273 |
| 2024-04-29 | 57.99 | 60.5 | 57.84 | 60.15 | +4.35% | 8,441 | 50,385,329 |
| 2024-04-26 | 59 | 59.88 | 56.69 | 57.64 | -3.17% | 8,238 | 47,629,207 |
| 2024-04-25 | 59.95 | 60.15 | 58.75 | 59.53 | +0.3% | 4,588 | 27,306,333 |
| 2024-04-24 | 59.4 | 60.29 | 58.51 | 59.35 | -1.05% | 3,910 | 23,187,761 |
| 2024-04-23 | 60.33 | 61.39 | 57.87 | 59.98 | +3.57% | 9,068 | 53,973,756 |
| 2024-04-22 | 56.96 | 59.3 | 56.5 | 57.91 | +2.31% | 4,942 | 28,717,252 |
| 2024-04-19 | 56.57 | 58.5 | 56 | 56.6 | -0.26% | 5,585 | 31,780,451 |
| 2024-04-18 | 57.22 | 59.4 | 56.75 | 56.75 | -1.85% | 3,929 | 22,674,554 |
| 2024-04-17 | 56.22 | 58.51 | 55.4 | 57.82 | +2.99% | 4,088 | 23,544,003 |
| 2024-04-16 | 58 | 58.26 | 55.68 | 56.14 | -3.7% | 3,840 | 21,896,921 |
| 2024-04-15 | 58.35 | 60.41 | 57.42 | 58.3 | -0.09% | 4,333 | 25,496,831 |
| 2024-04-12 | 57.46 | 58.9 | 57.06 | 58.35 | +1.21% | 2,409 | 13,997,679 |
| 2024-04-11 | 57.8 | 58.25 | 56.71 | 57.65 | -0.35% | 2,903 | 16,662,482 |
| 2024-04-10 | 58.01 | 58.5 | 57.16 | 57.85 | -0.58% | 1,605 | 9,263,146 |
| 2024-04-09 | 56.1 | 58.8 | 56.1 | 58.19 | +1.02% | 2,245 | 13,039,281 |
| 2024-04-08 | 55.58 | 57.69 | 55.36 | 57.6 | +1.59% | 2,928 | 16,526,820 |
| 2024-04-03 | 56.39 | 57.86 | 55.98 | 56.7 | -0.98% | 3,037 | 17,246,524 |
| 2024-04-02 | 55.6 | 57.34 | 55.26 | 57.26 | +2.78% | 3,176 | 18,008,226 |
| 2024-04-01 | 57.51 | 57.51 | 54.81 | 55.71 | -2.66% | 7,683 | 42,521,330 |
| 2024-03-29 | 57.96 | 58.71 | 56.19 | 57.23 | -1.38% | 4,533 | 25,993,404 |
| 2024-03-28 | 57.39 | 59.99 | 57.14 | 58.03 | -1.93% | 6,368 | 37,420,715 |
| 2024-03-27 | 56.9 | 59.29 | 56.27 | 59.17 | +3.99% | 12,019 | 70,065,463 |
| 2024-03-26 | 55.47 | 56.98 | 54.71 | 56.9 | +2.52% | 8,397 | 47,366,595 |
| 2024-03-25 | 53.83 | 55.63 | 53.83 | 55.5 | +2% | 8,014 | 44,255,946 |
| 2024-03-22 | 53.33 | 54.58 | 53 | 54.41 | +1.3% | 2,846 | 15,340,500 |
| 2024-03-21 | 53.28 | 54.22 | 52.93 | 53.71 | +0.77% | 2,473 | 13,268,212 |
| 2024-03-20 | 53.27 | 53.89 | 52.85 | 53.3 | +0.06% | 2,258 | 12,066,690 |
| 2024-03-19 | 53 | 53.6 | 52.7 | 53.27 | +0.02% | 2,068 | 10,973,361 |
| 2024-03-18 | 54.64 | 54.93 | 52 | 53.26 | -2.13% | 6,734 | 35,634,061 |
| 2024-03-15 | 54.25 | 54.67 | 53.14 | 54.42 | +0.31% | 2,623 | 14,129,893 |
| 2024-03-14 | 52.99 | 55.91 | 52.98 | 54.25 | +3.16% | 8,661 | 47,231,891 |
| 2024-03-13 | 52.24 | 53.09 | 51.66 | 52.59 | +0.69% | 2,272 | 11,916,709 |
| 2024-03-12 | 52.13 | 53.25 | 52.02 | 52.23 | -1.02% | 2,649 | 13,926,406 |
| 2024-03-11 | 51.14 | 52.83 | 51.14 | 52.77 | +2.35% | 1,974 | 10,326,914 |
| 2024-03-08 | 50.93 | 51.79 | 50.5 | 51.56 | +1.76% | 1,920 | 9,810,355 |
| 2024-03-07 | 51.03 | 51.76 | 50.55 | 50.67 | -0.92% | 2,839 | 14,551,507 |
| 2024-03-06 | 51.06 | 51.5 | 50.02 | 51.14 | -0.02% | 2,911 | 14,842,451 |
| 2024-03-05 | 52.55 | 52.56 | 50.77 | 51.15 | -2.78% | 2,877 | 14,797,999 |
| 2024-03-04 | 52.75 | 53.45 | 51.78 | 52.61 | +0.65% | 1,500 | 7,887,026 |
| 2024-03-01 | 52.7 | 52.93 | 52 | 52.27 | -0.51% | 1,399 | 7,303,103 |
| 2024-02-29 | 51.01 | 52.69 | 50.8 | 52.54 | +1.76% | 3,819 | 19,808,837 |
| 2024-02-28 | 54.9 | 55.48 | 51.63 | 51.63 | -5.54% | 3,908 | 21,077,129 |
| 2024-02-27 | 53.23 | 54.86 | 52.9 | 54.66 | +2.46% | 1,819 | 9,812,329 |
| 2024-02-26 | 50.85 | 54.05 | 50.85 | 53.35 | +1.81% | 5,181 | 27,504,799 |
| 2024-02-23 | 50.96 | 52.46 | 50.1 | 52.4 | +2.7% | 3,946 | 20,147,353 |
| 2024-02-22 | 50.98 | 51.43 | 50.01 | 51.02 | +0.02% | 4,800 | 24,275,505 |
| 2024-02-21 | 51 | 51.61 | 50.52 | 51.01 | +0.65% | 6,032 | 30,747,692 |
| 2024-02-20 | 51.09 | 52.45 | 50.58 | 50.68 | -0.8% | 5,380 | 27,808,461 |
| 2024-02-19 | 51.21 | 52.88 | 50.26 | 51.09 | -0.23% | 5,845 | 30,010,283 |
| 2024-02-08 | 47.53 | 52.45 | 46.66 | 51.21 | +7.79% | 7,108 | 35,423,614 |
| 2024-02-07 | 46.9 | 49.7 | 46.39 | 47.51 | +0.98% | 6,236 | 29,979,011 |
| 2024-02-06 | 45.51 | 49.1 | 44.16 | 47.05 | +2.91% | 7,605 | 34,946,033 |
| 2024-02-05 | 45.23 | 46.97 | 43.41 | 45.72 | +0.04% | 6,703 | 30,450,107 |
| 2024-02-02 | 47.18 | 47.47 | 45.02 | 45.7 | -2.93% | 6,504 | 30,002,763 |
| 2024-02-01 | 48.53 | 49.57 | 46.89 | 47.08 | -3.52% | 4,753 | 22,591,889 |
| 2024-01-31 | 49.01 | 50.3 | 48.51 | 48.8 | -1.29% | 4,559 | 22,590,205 |
| 2024-01-30 | 50.52 | 50.67 | 48.89 | 49.44 | -3.49% | 9,151 | 45,494,208 |
| 2024-01-29 | 52.36 | 52.36 | 50.3 | 51.23 | -2.2% | 6,661 | 34,118,951 |
| 2024-01-26 | 54.9 | 54.9 | 52 | 52.38 | -4.61% | 7,042 | 37,376,452 |
| 2024-01-25 | 54.03 | 56.29 | 53.11 | 54.91 | +0.96% | 4,892 | 26,769,025 |
| 2024-01-24 | 55.05 | 55.2 | 53.41 | 54.39 | -1.23% | 2,401 | 12,989,812 |
| 2024-01-23 | 53.21 | 55.18 | 52.33 | 55.07 | +2.36% | 3,781 | 20,302,260 |
| 2024-01-22 | 57.61 | 57.62 | 53.59 | 53.8 | -5.76% | 4,101 | 22,495,358 |
| 2024-01-19 | 56 | 57.6 | 55.52 | 57.09 | +2.22% | 2,819 | 16,058,702 |
| 2024-01-18 | 55.44 | 55.85 | 53.6 | 55.85 | +1.8% | 4,068 | 22,091,129 |
| 2024-01-17 | 55.27 | 55.96 | 54.71 | 54.86 | -0.96% | 3,150 | 17,404,674 |
| 2024-01-16 | 56.06 | 56.76 | 55.08 | 55.39 | -1.77% | 3,541 | 19,691,394 |
| 2024-01-15 | 56.3 | 58.12 | 56.29 | 56.39 | -0.84% | 2,433 | 13,895,456 |
| 2024-01-12 | 57.03 | 57.69 | 56.8 | 56.87 | -0.99% | 1,010 | 5,778,101 |
| 2024-01-11 | 56.16 | 58.34 | 56.11 | 57.44 | +2.39% | 3,279 | 18,782,832 |
| 2024-01-10 | 55.6 | 56.83 | 55.35 | 56.1 | +0.54% | 3,207 | 17,994,903 |
| 2024-01-09 | 55.6 | 56.85 | 55.53 | 55.8 | -0.25% | 2,217 | 12,427,957 |
| 2024-01-08 | 58.45 | 58.45 | 55.5 | 55.94 | -4.1% | 4,228 | 23,920,699 |
| 2024-01-05 | 60.1 | 60.19 | 57.86 | 58.33 | -3.14% | 3,403 | 20,047,084 |
| 2024-01-04 | 59.8 | 61.09 | 59.37 | 60.22 | -0.66% | 2,558 | 15,373,063 |
| 2024-01-03 | 60.99 | 61.9 | 59.21 | 60.62 | -0.93% | 6,786 | 41,009,511 |
| 2024-01-02 | 63.78 | 63.87 | 61.04 | 61.19 | -4.06% | 7,352 | 45,425,705 |
| 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：