股票概览
57.81
+0.63%
+0.36
57.44
开盘价
57.91
最高价
57.2
最低价
6,577
成交量
数据更新至: 2024-05-20
技术指标
59.20
MA5 (5日均线)
62.65
MA10 (10日均线)
66.90
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 | 57.44 | 57.91 | 57.2 | 57.81 | +0.63% | 6,577 | 37,891,180 |
| 2024-05-17 | 59.4 | 59.4 | 56.8 | 57.45 | -2.99% | 11,206 | 64,845,779 |
| 2024-05-16 | 60.3 | 60.5 | 58.9 | 59.22 | -1.64% | 5,744 | 34,320,304 |
| 2024-05-15 | 62.8 | 62.93 | 59.5 | 60.21 | -1.83% | 6,346 | 38,661,812 |
| 2024-05-14 | 63 | 63.38 | 60.91 | 61.33 | -3.23% | 7,123 | 44,044,922 |
| 2024-05-13 | 65.23 | 65.63 | 63.08 | 63.38 | -3.04% | 5,474 | 35,083,759 |
| 2024-05-10 | 67.34 | 67.34 | 65.33 | 65.37 | -2.04% | 5,987 | 39,624,864 |
| 2024-05-09 | 68.01 | 69 | 66.51 | 66.73 | -1.17% | 5,876 | 39,640,357 |
| 2024-05-08 | 68.3 | 69 | 67.36 | 67.52 | +0.06% | 2,832 | 19,268,305 |
| 2024-05-07 | 68.57 | 69.9 | 66.84 | 67.48 | -1.58% | 5,128 | 34,786,977 |
| 2024-05-06 | 66.82 | 69.93 | 66.08 | 68.56 | +3.1% | 10,056 | 68,632,542 |
| 2024-04-30 | 67.08 | 68.88 | 66.11 | 66.5 | -2.09% | 8,317 | 55,888,198 |
| 2024-04-29 | 64.8 | 70.98 | 64.8 | 67.92 | -9.44% | 18,888 | 127,696,821 |
| 2024-04-26 | 74.5 | 75.2 | 72.65 | 75 | +1.2% | 3,655 | 27,203,422 |
| 2024-04-25 | 71.29 | 74.47 | 71.28 | 74.11 | +3.36% | 3,877 | 28,417,618 |
| 2024-04-24 | 71.8 | 71.91 | 69.21 | 71.7 | +0.43% | 3,997 | 28,479,249 |
| 2024-04-23 | 68.1 | 72 | 68.1 | 71.39 | +2.59% | 4,992 | 35,412,632 |
| 2024-04-22 | 74 | 75.44 | 69.48 | 69.59 | -5.96% | 7,011 | 49,889,147 |
| 2024-04-19 | 72 | 74.44 | 72 | 74 | +1.84% | 4,984 | 36,580,621 |
| 2024-04-18 | 70.64 | 73.88 | 69.54 | 72.66 | +2.35% | 9,096 | 65,737,627 |
| 2024-04-17 | 65.4 | 71.12 | 64.94 | 70.99 | +9.43% | 9,190 | 63,359,027 |
| 2024-04-16 | 67.79 | 68.98 | 64.8 | 64.87 | -5.55% | 6,267 | 41,484,557 |
| 2024-04-15 | 68.44 | 71.97 | 68.11 | 68.68 | -0.22% | 5,252 | 36,772,528 |
| 2024-04-12 | 67.14 | 69 | 67.14 | 68.83 | +2.26% | 5,057 | 34,674,292 |
| 2024-04-11 | 65.6 | 68.34 | 65.6 | 67.31 | +0.28% | 6,586 | 44,248,206 |
| 2024-04-10 | 67.61 | 70.45 | 67.08 | 67.12 | -1.89% | 7,804 | 53,371,910 |
| 2024-04-09 | 66.97 | 68.6 | 65.85 | 68.41 | 0% | 8,190 | 55,115,083 |
| 2024-04-08 | 62.13 | 68.88 | 59.39 | 68.41 | +8.76% | 14,260 | 93,545,363 |
| 2024-04-03 | 57.54 | 63.8 | 57.54 | 62.9 | +8.43% | 8,461 | 51,551,317 |
| 2024-04-02 | 57.44 | 58.5 | 56.02 | 58.01 | +1.4% | 3,430 | 19,697,982 |
| 2024-04-01 | 58 | 58.99 | 57.04 | 57.21 | -2.05% | 4,775 | 27,465,010 |
| 2024-03-29 | 59.68 | 59.68 | 57.61 | 58.41 | -2.16% | 2,392 | 13,977,068 |
| 2024-03-28 | 57.89 | 60.5 | 57.5 | 59.7 | +2.09% | 2,988 | 17,680,431 |
| 2024-03-27 | 58.2 | 59.38 | 57.73 | 58.48 | +0.07% | 3,083 | 18,130,798 |
| 2024-03-26 | 58.58 | 59.54 | 58.05 | 58.44 | -0.27% | 2,374 | 13,917,950 |
| 2024-03-25 | 60.46 | 60.98 | 58.6 | 58.6 | -3.12% | 2,680 | 15,924,063 |
| 2024-03-22 | 60.29 | 60.7 | 58.56 | 60.49 | +0.78% | 4,119 | 24,648,383 |
| 2024-03-21 | 61.71 | 62.67 | 59.88 | 60.02 | -3.74% | 3,857 | 23,491,262 |
| 2024-03-20 | 61.74 | 63.3 | 61.55 | 62.35 | +0.03% | 2,188 | 13,626,238 |
| 2024-03-19 | 62.2 | 62.76 | 61.05 | 62.33 | +0.61% | 5,093 | 31,594,183 |
| 2024-03-18 | 62 | 63 | 61 | 61.95 | +0.78% | 4,157 | 25,854,216 |
| 2024-03-15 | 61.06 | 62.42 | 60.24 | 61.47 | +0.31% | 1,821 | 11,184,782 |
| 2024-03-14 | 62.64 | 62.65 | 60.79 | 61.28 | -0.62% | 2,246 | 13,886,057 |
| 2024-03-13 | 61 | 62.18 | 60.1 | 61.66 | +0.47% | 3,379 | 20,706,463 |
| 2024-03-12 | 60.13 | 61.8 | 59.84 | 61.37 | +1.94% | 3,397 | 20,612,976 |
| 2024-03-11 | 59.18 | 60.27 | 57.75 | 60.2 | +2.42% | 3,526 | 20,796,754 |
| 2024-03-08 | 58.54 | 59.69 | 58.5 | 58.78 | +0.34% | 2,309 | 13,623,607 |
| 2024-03-07 | 60.52 | 60.9 | 58.58 | 58.58 | -2.92% | 1,992 | 11,870,974 |
| 2024-03-06 | 60.53 | 60.95 | 59.75 | 60.34 | -0.02% | 2,671 | 16,097,307 |
| 2024-03-05 | 61.03 | 61.58 | 60.11 | 60.35 | -1.63% | 3,037 | 18,440,282 |
| 2024-03-04 | 61.55 | 63.48 | 60.57 | 61.35 | -1.05% | 3,815 | 23,505,502 |
| 2024-03-01 | 63.04 | 64.03 | 61.47 | 62 | -1.65% | 4,550 | 28,567,447 |
| 2024-02-29 | 59.8 | 63.33 | 59.8 | 63.04 | +4.18% | 3,627 | 22,620,581 |
| 2024-02-28 | 63 | 64.7 | 60.5 | 60.51 | -3.85% | 8,186 | 51,550,771 |
| 2024-02-27 | 62.35 | 63.27 | 61.22 | 62.93 | +0.93% | 4,578 | 28,415,036 |
| 2024-02-26 | 57.58 | 63.5 | 56.97 | 62.35 | +9.71% | 7,987 | 48,189,819 |
| 2024-02-23 | 57.03 | 57.95 | 56.57 | 56.83 | -1.08% | 3,241 | 18,484,684 |
| 2024-02-22 | 58.99 | 58.99 | 57.07 | 57.45 | -1.14% | 2,141 | 12,321,849 |
| 2024-02-21 | 58.46 | 60.38 | 58.03 | 58.11 | -2.45% | 3,790 | 22,430,697 |
| 2024-02-20 | 58.59 | 59.88 | 56.79 | 59.57 | +2.44% | 2,447 | 14,463,546 |
| 2024-02-19 | 59.95 | 60.61 | 57.2 | 58.15 | -2.92% | 4,132 | 24,155,774 |
| 2024-02-08 | 54.88 | 61.48 | 53.53 | 59.9 | +9.17% | 4,304 | 24,760,379 |
| 2024-02-07 | 56.12 | 56.65 | 54.08 | 54.87 | -2.75% | 4,320 | 23,879,351 |
| 2024-02-06 | 53.61 | 58.37 | 50.92 | 56.42 | +4.19% | 5,541 | 30,555,673 |
| 2024-02-05 | 52.66 | 56 | 52.66 | 54.15 | -2.15% | 6,605 | 36,060,999 |
| 2024-02-02 | 57.57 | 58.89 | 53.95 | 55.34 | -5.55% | 5,166 | 28,914,788 |
| 2024-02-01 | 58 | 59.29 | 56.51 | 58.59 | +0.67% | 5,112 | 29,724,561 |
| 2024-01-31 | 59.19 | 60.28 | 57.1 | 58.2 | -2.35% | 5,606 | 32,727,961 |
| 2024-01-30 | 59.95 | 60.99 | 57.61 | 59.6 | +1.4% | 6,544 | 39,120,497 |
| 2024-01-29 | 65 | 65 | 58.78 | 58.78 | -1.01% | 6,179 | 37,355,959 |
| 2024-01-26 | 60.86 | 61.25 | 59.16 | 59.38 | -2.78% | 5,039 | 30,226,125 |
| 2024-01-25 | 58.53 | 61.77 | 57.12 | 61.08 | +4.36% | 3,893 | 23,416,865 |
| 2024-01-24 | 58.29 | 58.94 | 56.76 | 58.53 | +1.42% | 3,481 | 20,182,459 |
| 2024-01-23 | 58.19 | 58.44 | 55.01 | 57.71 | +1.1% | 5,348 | 30,523,395 |
| 2024-01-22 | 61.79 | 62.49 | 56.27 | 57.08 | -5.65% | 4,620 | 27,209,796 |
| 2024-01-19 | 61.5 | 62.22 | 60.5 | 60.5 | -0.98% | 2,250 | 13,774,269 |
| 2024-01-18 | 61.84 | 62.59 | 59.33 | 61.1 | -1.2% | 5,751 | 34,663,686 |
| 2024-01-17 | 64.4 | 64.65 | 61.72 | 61.84 | -3.65% | 4,647 | 29,272,376 |
| 2024-01-16 | 65.49 | 65.49 | 63.53 | 64.18 | -0.57% | 2,688 | 17,260,187 |
| 2024-01-15 | 64.75 | 66 | 64.28 | 64.55 | -0.31% | 2,364 | 15,341,329 |
| 2024-01-12 | 66.47 | 66.95 | 64.71 | 64.75 | -2.63% | 2,568 | 16,925,551 |
| 2024-01-11 | 65.01 | 66.88 | 65.01 | 66.5 | +1.5% | 2,365 | 15,710,847 |
| 2024-01-10 | 65.8 | 67 | 65.49 | 65.52 | -0.89% | 2,675 | 17,677,141 |
| 2024-01-09 | 66.86 | 68.88 | 66 | 66.11 | -0.97% | 3,928 | 26,306,888 |
| 2024-01-08 | 67.31 | 67.81 | 66.5 | 66.76 | -1.5% | 3,212 | 21,570,229 |
| 2024-01-05 | 69.6 | 69.99 | 67.41 | 67.78 | -1.74% | 4,236 | 29,079,896 |
| 2024-01-04 | 67.58 | 69.7 | 66.63 | 68.98 | +1.5% | 5,847 | 39,876,168 |
| 2024-01-03 | 66.67 | 68.53 | 66.38 | 67.96 | +1.93% | 5,512 | 37,105,045 |
| 2024-01-02 | 68.65 | 69.87 | 66.67 | 66.67 | -2.81% | 4,555 | 30,800,914 |
| 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：