股票概览
58.35
+2.49%
+1.42
56.84
开盘价
58.75
最高价
56.81
最低价
11,390
成交量
数据更新至: 2024-05-20
技术指标
56.60
MA5 (5日均线)
56.58
MA10 (10日均线)
56.05
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 | 56.84 | 58.75 | 56.81 | 58.35 | +2.49% | 11,390 | 66,042,980 |
| 2024-05-17 | 55.77 | 57.29 | 55.68 | 56.93 | +2.08% | 7,247 | 41,133,964 |
| 2024-05-16 | 55.88 | 56.26 | 55.68 | 55.77 | -0.16% | 3,387 | 18,942,104 |
| 2024-05-15 | 56.01 | 56.39 | 55.85 | 55.86 | -0.43% | 4,071 | 22,827,994 |
| 2024-05-14 | 57.49 | 57.55 | 56 | 56.1 | -1.51% | 7,563 | 42,623,671 |
| 2024-05-13 | 56.3 | 57.76 | 55.62 | 56.96 | +0.73% | 12,278 | 69,719,851 |
| 2024-05-10 | 57.59 | 57.62 | 56.42 | 56.55 | -1.77% | 7,565 | 42,924,431 |
| 2024-05-09 | 55.47 | 57.6 | 55.44 | 57.57 | +3.64% | 16,828 | 95,597,768 |
| 2024-05-08 | 56.36 | 56.36 | 55.5 | 55.55 | -1.16% | 5,826 | 32,468,537 |
| 2024-05-07 | 56 | 56.6 | 55.71 | 56.2 | +0.5% | 10,088 | 56,703,687 |
| 2024-05-06 | 56.88 | 57.29 | 55.88 | 55.92 | -1.2% | 13,928 | 78,452,216 |
| 2024-04-30 | 56.8 | 57.11 | 56.02 | 56.6 | -0.18% | 8,185 | 46,395,352 |
| 2024-04-29 | 56.01 | 56.89 | 56.01 | 56.7 | +1.89% | 8,891 | 50,206,587 |
| 2024-04-26 | 55.15 | 56.14 | 55 | 55.65 | +0.91% | 8,540 | 47,437,029 |
| 2024-04-25 | 56 | 56 | 54.65 | 55.15 | -0.07% | 4,715 | 25,949,365 |
| 2024-04-24 | 53.9 | 55.37 | 53.69 | 55.19 | +1.81% | 7,757 | 42,355,887 |
| 2024-04-23 | 55.65 | 55.97 | 53.62 | 54.21 | -3.04% | 11,568 | 63,243,151 |
| 2024-04-22 | 54.43 | 56.26 | 53.89 | 55.91 | +2.25% | 11,039 | 61,178,706 |
| 2024-04-19 | 54.89 | 55.49 | 54.38 | 54.68 | -0.69% | 6,441 | 35,373,438 |
| 2024-04-18 | 55 | 55.89 | 54.8 | 55.06 | 0% | 8,660 | 48,002,506 |
| 2024-04-17 | 54.03 | 55.39 | 54.03 | 55.06 | +1.96% | 6,516 | 35,830,623 |
| 2024-04-16 | 55.37 | 55.5 | 53.5 | 54 | -2.79% | 12,348 | 67,488,929 |
| 2024-04-15 | 55.25 | 55.85 | 54.46 | 55.55 | +0.56% | 8,530 | 47,170,113 |
| 2024-04-12 | 54.57 | 55.96 | 54.1 | 55.24 | +0.97% | 8,256 | 45,617,950 |
| 2024-04-11 | 55.3 | 55.3 | 54.3 | 54.71 | -0.89% | 7,897 | 43,191,563 |
| 2024-04-10 | 56.3 | 57.4 | 54.67 | 55.2 | -1.85% | 12,315 | 68,939,005 |
| 2024-04-09 | 55.89 | 56.5 | 55 | 56.24 | +1.44% | 9,833 | 54,946,832 |
| 2024-04-08 | 54.42 | 56.12 | 54.42 | 55.44 | +1.35% | 12,885 | 71,692,076 |
| 2024-04-03 | 54.01 | 55.21 | 53.63 | 54.7 | +1.13% | 11,682 | 63,854,164 |
| 2024-04-02 | 53.78 | 54.88 | 52.98 | 54.09 | +0.26% | 12,324 | 66,425,925 |
| 2024-04-01 | 53.36 | 54.07 | 53.11 | 53.95 | +0.47% | 10,302 | 55,237,937 |
| 2024-03-29 | 53.15 | 54.1 | 52.68 | 53.7 | +0.11% | 9,454 | 50,451,191 |
| 2024-03-28 | 51.86 | 54.25 | 51.51 | 53.64 | +4.16% | 13,995 | 74,675,190 |
| 2024-03-27 | 52.65 | 52.88 | 51.5 | 51.5 | -2.7% | 7,165 | 37,285,837 |
| 2024-03-26 | 53.67 | 53.75 | 52.1 | 52.93 | -1.07% | 8,329 | 44,068,895 |
| 2024-03-25 | 54.78 | 55.5 | 53.49 | 53.5 | -2.8% | 9,239 | 50,263,365 |
| 2024-03-22 | 55.67 | 55.67 | 54.73 | 55.04 | -1.1% | 11,676 | 64,343,479 |
| 2024-03-21 | 56.35 | 56.48 | 55.31 | 55.65 | -1.07% | 11,920 | 66,482,859 |
| 2024-03-20 | 56.01 | 56.39 | 55.88 | 56.25 | -0.09% | 8,204 | 46,055,315 |
| 2024-03-19 | 56.84 | 56.84 | 55.7 | 56.3 | -0.97% | 16,933 | 95,234,888 |
| 2024-03-18 | 56.01 | 57.11 | 56.01 | 56.85 | +0.8% | 9,367 | 53,052,376 |
| 2024-03-15 | 55.9 | 56.4 | 55.24 | 56.4 | +1.09% | 9,297 | 51,878,145 |
| 2024-03-14 | 57.4 | 57.4 | 55.38 | 55.79 | -2.23% | 12,154 | 68,287,441 |
| 2024-03-13 | 56.81 | 58.35 | 56.54 | 57.06 | +0.02% | 17,481 | 100,461,536 |
| 2024-03-12 | 57.04 | 57.37 | 56.03 | 57.05 | +0.26% | 17,963 | 102,021,479 |
| 2024-03-11 | 55.35 | 57.16 | 55.15 | 56.9 | +2.6% | 29,343 | 164,725,860 |
| 2024-03-08 | 58 | 58.4 | 55.34 | 55.46 | -3.98% | 62,999 | 355,900,527 |
| 2024-03-07 | 58.38 | 59.65 | 57.68 | 57.76 | -1.1% | 23,520 | 137,790,309 |
| 2024-03-06 | 58.46 | 58.83 | 57.42 | 58.4 | -0.1% | 16,743 | 97,351,963 |
| 2024-03-05 | 58.66 | 59.35 | 58.38 | 58.46 | -0.78% | 16,808 | 98,897,020 |
| 2024-03-04 | 59.22 | 59.34 | 58.29 | 58.92 | -0.05% | 11,422 | 67,308,845 |
| 2024-03-01 | 58.48 | 59.14 | 57.9 | 58.95 | +1.2% | 18,204 | 106,722,777 |
| 2024-02-29 | 57.36 | 58.28 | 56.88 | 58.25 | +1.75% | 17,116 | 98,890,258 |
| 2024-02-28 | 59.88 | 60.4 | 56.38 | 57.25 | -5.28% | 40,286 | 233,381,504 |
| 2024-02-27 | 59.5 | 60.44 | 58.92 | 60.44 | +1.75% | 28,455 | 170,131,668 |
| 2024-02-26 | 54 | 61.48 | 53.81 | 59.4 | +11.34% | 65,643 | 384,703,369 |
| 2024-02-23 | 51.88 | 53.71 | 51.42 | 53.35 | +2.95% | 16,821 | 88,753,525 |
| 2024-02-22 | 50.3 | 51.89 | 50.28 | 51.82 | +2.63% | 12,677 | 65,070,564 |
| 2024-02-21 | 50.02 | 51.55 | 50.02 | 50.49 | -0.34% | 15,298 | 77,866,241 |
| 2024-02-20 | 50.27 | 51.13 | 49.71 | 50.66 | +0.76% | 13,867 | 70,194,875 |
| 2024-02-19 | 50.01 | 50.78 | 49.66 | 50.28 | +0.58% | 14,293 | 71,769,951 |
| 2024-02-08 | 47.45 | 50.96 | 46.29 | 49.99 | +5.46% | 33,653 | 166,039,118 |
| 2024-02-07 | 47 | 48.87 | 45.98 | 47.4 | -0.11% | 27,163 | 129,277,057 |
| 2024-02-06 | 43.93 | 47.53 | 42.52 | 47.45 | +7.69% | 23,755 | 108,239,748 |
| 2024-02-05 | 43.73 | 45.28 | 40.58 | 44.06 | +0.39% | 23,660 | 101,229,674 |
| 2024-02-02 | 46.51 | 46.81 | 42.55 | 43.89 | -5.73% | 25,323 | 113,186,093 |
| 2024-02-01 | 47.3 | 47.55 | 46.15 | 46.56 | -2.18% | 14,005 | 65,494,815 |
| 2024-01-31 | 49.01 | 49.16 | 47.11 | 47.6 | -3.68% | 15,514 | 74,718,705 |
| 2024-01-30 | 49.5 | 50.97 | 49.04 | 49.42 | -0.52% | 17,460 | 87,530,201 |
| 2024-01-29 | 50.66 | 51.43 | 49.6 | 49.68 | -0.34% | 17,715 | 89,520,550 |
| 2024-01-26 | 50 | 50.7 | 49.5 | 49.85 | -0.22% | 18,350 | 91,895,023 |
| 2024-01-25 | 48.33 | 50.14 | 47.91 | 49.96 | +3.31% | 20,916 | 103,366,171 |
| 2024-01-24 | 48.42 | 48.72 | 47.01 | 48.36 | +0.08% | 23,657 | 113,058,654 |
| 2024-01-23 | 46.85 | 48.61 | 46.49 | 48.32 | +2.81% | 18,677 | 89,284,534 |
| 2024-01-22 | 49.9 | 50.07 | 46.8 | 47 | -6% | 37,651 | 182,187,911 |
| 2024-01-19 | 51.8 | 51.8 | 48.82 | 50 | -4.49% | 59,776 | 299,073,903 |
| 2024-01-18 | 52.9 | 52.9 | 51.6 | 52.35 | -0.91% | 9,646 | 50,193,531 |
| 2024-01-17 | 53.39 | 53.82 | 52.8 | 52.83 | -1.07% | 6,063 | 32,219,963 |
| 2024-01-16 | 54.04 | 54.04 | 52.51 | 53.4 | -1.26% | 13,270 | 70,723,667 |
| 2024-01-15 | 55.28 | 56.18 | 53.91 | 54.08 | -2.56% | 17,300 | 94,751,437 |
| 2024-01-12 | 56.4 | 56.44 | 55.43 | 55.5 | -1.77% | 13,035 | 72,762,843 |
| 2024-01-11 | 57 | 57.18 | 55.3 | 56.5 | -1.07% | 18,107 | 101,916,381 |
| 2024-01-10 | 58.25 | 58.26 | 57.11 | 57.11 | -1.99% | 7,690 | 44,166,838 |
| 2024-01-09 | 58.89 | 59.54 | 58.1 | 58.27 | -1.24% | 6,654 | 39,099,017 |
| 2024-01-08 | 60.23 | 60.49 | 59 | 59 | -2.33% | 7,679 | 45,557,259 |
| 2024-01-05 | 60.94 | 60.94 | 60.1 | 60.41 | -0.8% | 6,397 | 38,652,941 |
| 2024-01-04 | 60.7 | 61.19 | 60.35 | 60.9 | +0.3% | 6,304 | 38,381,124 |
| 2024-01-03 | 60.31 | 60.85 | 60.03 | 60.72 | +0.23% | 7,304 | 44,092,085 |
| 2024-01-02 | 61.06 | 61.88 | 60.58 | 60.58 | -1.01% | 9,821 | 60,122,110 |
| 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：