股票概览
53.5
-0.5%
-0.27
53.64
开盘价
56.88
最高价
53
最低价
15,996
成交量
数据更新至: 2024-05-20
技术指标
52.28
MA5 (5日均线)
52.96
MA10 (10日均线)
55.26
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 | 53.64 | 56.88 | 53 | 53.5 | -0.5% | 15,996 | 86,615,239 |
| 2024-05-17 | 54.92 | 55.38 | 50.99 | 53.77 | +5.51% | 16,348 | 87,013,649 |
| 2024-05-16 | 51.5 | 52.69 | 50.82 | 50.96 | -0.43% | 9,376 | 48,215,688 |
| 2024-05-15 | 51.72 | 53.65 | 50.51 | 51.18 | -1.56% | 12,979 | 67,530,615 |
| 2024-05-14 | 50.24 | 52.43 | 49.02 | 51.99 | +4.73% | 15,974 | 80,904,378 |
| 2024-05-13 | 51.3 | 51.49 | 47.9 | 49.64 | -4.13% | 21,419 | 105,714,668 |
| 2024-05-10 | 54.3 | 54.3 | 51.5 | 51.78 | -4.11% | 12,038 | 62,751,014 |
| 2024-05-09 | 54.99 | 55.8 | 53.75 | 54 | -1.23% | 11,283 | 61,722,533 |
| 2024-05-08 | 57.97 | 58.37 | 54.49 | 54.67 | -5.87% | 11,257 | 62,920,450 |
| 2024-05-07 | 58.5 | 59.87 | 57.4 | 58.08 | +0.47% | 8,155 | 47,771,691 |
| 2024-05-06 | 58 | 59.23 | 57.37 | 57.81 | -0.14% | 12,467 | 72,496,724 |
| 2024-04-30 | 61 | 61.37 | 57.69 | 57.89 | -5.42% | 13,261 | 78,139,728 |
| 2024-04-29 | 59.47 | 61.48 | 58 | 61.21 | +2.39% | 16,863 | 101,457,373 |
| 2024-04-26 | 58 | 61.82 | 57.14 | 59.78 | +1.01% | 29,260 | 172,398,672 |
| 2024-04-25 | 57.74 | 60.5 | 57.5 | 59.18 | +1.7% | 13,282 | 78,850,942 |
| 2024-04-24 | 55 | 58.35 | 55 | 58.19 | +5.19% | 11,689 | 66,745,715 |
| 2024-04-23 | 54 | 55.8 | 53.71 | 55.32 | +2.77% | 9,304 | 51,046,037 |
| 2024-04-22 | 53.53 | 54.9 | 51.58 | 53.83 | -2.13% | 9,557 | 51,208,162 |
| 2024-04-19 | 56.7 | 57.84 | 54.3 | 55 | -4.1% | 13,662 | 75,814,300 |
| 2024-04-18 | 55.68 | 58.95 | 55.68 | 57.35 | +1% | 16,723 | 95,995,851 |
| 2024-04-17 | 53.36 | 57.32 | 53 | 56.78 | +11.6% | 19,077 | 106,215,634 |
| 2024-04-16 | 56.23 | 57.25 | 50.58 | 50.88 | -11.16% | 19,796 | 103,564,113 |
| 2024-04-15 | 58.23 | 60.76 | 55.57 | 57.27 | -3.1% | 15,553 | 90,426,345 |
| 2024-04-12 | 61 | 62.3 | 58.51 | 59.1 | -3.04% | 17,756 | 106,870,218 |
| 2024-04-11 | 63.7 | 65.16 | 60.88 | 60.95 | -4.27% | 15,938 | 99,892,856 |
| 2024-04-10 | 69.01 | 69.5 | 62.69 | 63.67 | -8.94% | 18,735 | 121,338,783 |
| 2024-04-09 | 70.39 | 71.68 | 68.19 | 69.92 | 0% | 7,926 | 55,388,115 |
| 2024-04-08 | 68.1 | 70.75 | 67 | 69.92 | +0.43% | 12,493 | 86,681,718 |
| 2024-04-03 | 67 | 72.98 | 66.97 | 69.62 | +2.7% | 19,259 | 134,723,282 |
| 2024-04-02 | 69.9 | 70.7 | 67.5 | 67.79 | -1.64% | 8,386 | 57,813,840 |
| 2024-04-01 | 68.9 | 69.97 | 68.07 | 68.92 | -0.63% | 9,845 | 67,922,595 |
| 2024-03-29 | 67.7 | 70.91 | 66.81 | 69.36 | +2.35% | 16,098 | 110,316,410 |
| 2024-03-28 | 65.99 | 69.8 | 65.99 | 67.77 | +1.74% | 14,139 | 96,213,501 |
| 2024-03-27 | 70 | 70.86 | 66.61 | 66.61 | -4.98% | 13,014 | 88,519,665 |
| 2024-03-26 | 70.99 | 73.2 | 69 | 70.1 | -1.2% | 11,763 | 83,246,040 |
| 2024-03-25 | 77 | 77 | 70.95 | 70.95 | -7.86% | 22,001 | 161,032,309 |
| 2024-03-22 | 75.39 | 81.06 | 74.58 | 77 | +2.28% | 27,595 | 216,838,384 |
| 2024-03-21 | 77 | 78 | 74.7 | 75.28 | +3.01% | 29,046 | 221,739,999 |
| 2024-03-20 | 73.4 | 75.28 | 71.11 | 73.08 | -0.98% | 17,848 | 130,172,858 |
| 2024-03-19 | 72.01 | 75.99 | 71.3 | 73.8 | +1.18% | 21,857 | 161,718,680 |
| 2024-03-18 | 74 | 77.85 | 71.81 | 72.94 | -2.47% | 23,110 | 171,595,664 |
| 2024-03-15 | 71 | 75.3 | 70 | 74.79 | +3.88% | 21,556 | 157,243,442 |
| 2024-03-14 | 73 | 75.76 | 70.2 | 72 | -4% | 27,888 | 203,325,782 |
| 2024-03-13 | 75.8 | 78 | 71.5 | 75 | +3.91% | 43,321 | 323,763,838 |
| 2024-03-12 | 68.18 | 76.93 | 68.1 | 72.18 | +3.19% | 40,809 | 292,474,808 |
| 2024-03-11 | 62.5 | 70.25 | 61 | 69.95 | +11.23% | 32,827 | 216,046,807 |
| 2024-03-08 | 60.3 | 63.33 | 59.33 | 62.89 | +5.04% | 16,569 | 102,637,485 |
| 2024-03-07 | 62 | 63.83 | 59.47 | 59.87 | -1.98% | 16,862 | 104,041,705 |
| 2024-03-06 | 61.78 | 62.39 | 59.31 | 61.08 | -2.1% | 17,092 | 103,885,885 |
| 2024-03-05 | 63 | 64.8 | 61.03 | 62.39 | -3.85% | 23,064 | 145,085,625 |
| 2024-03-04 | 62.5 | 67.17 | 61.85 | 64.89 | +4.44% | 30,070 | 194,494,547 |
| 2024-03-01 | 63.99 | 64.01 | 60.6 | 62.13 | -0.59% | 16,365 | 101,481,067 |
| 2024-02-29 | 56.19 | 62.68 | 56.19 | 62.5 | +8.32% | 27,973 | 169,708,570 |
| 2024-02-28 | 65.27 | 65.4 | 56.33 | 57.7 | -11.83% | 38,695 | 236,954,217 |
| 2024-02-27 | 61.3 | 65.68 | 60.6 | 65.44 | +5.55% | 34,393 | 218,885,707 |
| 2024-02-26 | 58 | 66.8 | 56.13 | 62 | +8.77% | 37,706 | 226,724,667 |
| 2024-02-23 | 56.37 | 57.44 | 55 | 57 | +1.93% | 22,647 | 127,125,589 |
| 2024-02-22 | 53.69 | 56 | 52.57 | 55.92 | +4.15% | 19,753 | 107,134,803 |
| 2024-02-21 | 52.5 | 56 | 50 | 53.69 | +1.88% | 27,238 | 145,780,726 |
| 2024-02-20 | 50.63 | 55.13 | 50.63 | 52.7 | +3.74% | 26,080 | 137,069,669 |
| 2024-02-19 | 49.71 | 52 | 48.23 | 50.8 | +5.18% | 25,391 | 127,545,034 |
| 2024-02-08 | 39.85 | 48.3 | 39.13 | 48.3 | +20% | 28,422 | 126,583,402 |
| 2024-02-07 | 45.61 | 46.82 | 38.5 | 40.25 | -10.16% | 35,646 | 154,152,528 |
| 2024-02-06 | 39.8 | 44.94 | 38.05 | 44.8 | +7.85% | 25,927 | 106,681,828 |
| 2024-02-05 | 49.01 | 50.3 | 39.68 | 41.54 | -16.25% | 25,367 | 108,633,878 |
| 2024-02-02 | 53 | 54.47 | 47.6 | 49.6 | -6.91% | 14,566 | 73,908,407 |
| 2024-02-01 | 53.01 | 54.19 | 51.45 | 53.28 | +1.08% | 17,123 | 90,926,392 |
| 2024-01-31 | 56.19 | 59.59 | 52.25 | 52.71 | -4.58% | 13,712 | 75,354,464 |
| 2024-01-30 | 57.93 | 57.93 | 50.02 | 55.24 | -3.95% | 8,962 | 50,144,873 |
| 2024-01-29 | 60.27 | 60.98 | 57.32 | 57.51 | -2.71% | 6,794 | 39,855,088 |
| 2024-01-26 | 61.21 | 61.38 | 58.5 | 59.11 | -3.98% | 5,985 | 35,599,036 |
| 2024-01-25 | 60.12 | 62.57 | 58.21 | 61.56 | +2.63% | 9,158 | 55,167,973 |
| 2024-01-24 | 60.22 | 62.98 | 57.6 | 59.98 | -0.58% | 6,323 | 37,203,948 |
| 2024-01-23 | 60.6 | 61.3 | 59.42 | 60.33 | +0.18% | 7,398 | 44,688,162 |
| 2024-01-22 | 64.29 | 65.85 | 60.11 | 60.22 | -6.94% | 8,239 | 51,537,217 |
| 2024-01-19 | 66.15 | 67.7 | 64.71 | 64.71 | -2.52% | 8,390 | 55,339,557 |
| 2024-01-18 | 65.73 | 67.9 | 64 | 66.38 | +0.09% | 15,294 | 100,336,987 |
| 2024-01-17 | 70.75 | 70.75 | 66 | 66.32 | -5.78% | 6,335 | 42,840,257 |
| 2024-01-16 | 68.82 | 70.68 | 68.21 | 70.39 | +1.08% | 6,942 | 48,074,726 |
| 2024-01-15 | 70 | 71.99 | 69.25 | 69.64 | -1.28% | 8,681 | 61,131,963 |
| 2024-01-12 | 69.09 | 74.47 | 68.28 | 70.54 | +2.23% | 16,708 | 119,403,142 |
| 2024-01-11 | 68.86 | 72.51 | 68.11 | 69 | -1.92% | 10,166 | 70,627,305 |
| 2024-01-10 | 69.95 | 70.74 | 68.07 | 70.35 | -0.28% | 4,832 | 33,675,445 |
| 2024-01-09 | 73.19 | 74.44 | 70.03 | 70.55 | -3.61% | 7,695 | 55,380,461 |
| 2024-01-08 | 77.49 | 77.99 | 72.99 | 73.19 | -5.44% | 7,841 | 58,831,825 |
| 2024-01-05 | 79.4 | 80.5 | 77.18 | 77.4 | -3.66% | 4,627 | 36,342,940 |
| 2024-01-04 | 80.99 | 81.31 | 79.82 | 80.34 | -0.8% | 3,766 | 30,358,259 |
| 2024-01-03 | 83.54 | 83.67 | 79.08 | 80.99 | -4.03% | 7,925 | 64,099,485 |
| 2024-01-02 | 89.5 | 89.94 | 83.81 | 84.39 | -5.37% | 9,381 | 80,453,863 |
| 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：