股票概览
58.42
-2.01%
-1.2
59.27
开盘价
59.99
最高价
58.2
最低价
9,149
成交量
数据更新至: 2024-05-21
技术指标
61.67
MA5 (5日均线)
63.27
MA10 (10日均线)
61.19
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 59.27 | 59.99 | 58.2 | 58.42 | -2.01% | 9,149 | 53,814,071 |
| 2024-05-20 | 61.01 | 61.57 | 58.9 | 59.62 | -2.5% | 19,982 | 119,574,474 |
| 2024-05-17 | 63.03 | 63.03 | 60.5 | 61.15 | -4.11% | 18,729 | 114,823,666 |
| 2024-05-16 | 64.2 | 65.38 | 63.19 | 63.77 | -2.48% | 15,794 | 101,341,318 |
| 2024-05-15 | 68.38 | 72 | 65.21 | 65.39 | -1.95% | 18,804 | 127,884,810 |
| 2024-05-14 | 68.8 | 69.99 | 66.5 | 66.69 | -2.47% | 16,944 | 115,320,271 |
| 2024-05-13 | 66.13 | 71.07 | 65.7 | 68.38 | +4.14% | 27,910 | 191,557,991 |
| 2024-05-10 | 63.6 | 66.49 | 62.82 | 65.66 | +2.9% | 24,661 | 160,209,096 |
| 2024-05-09 | 59.86 | 66.79 | 59.86 | 63.81 | +6.71% | 23,035 | 148,904,871 |
| 2024-05-08 | 60.88 | 60.88 | 59.22 | 59.8 | -1.97% | 9,094 | 54,549,612 |
| 2024-05-07 | 59.4 | 61.22 | 59.13 | 61 | +2.31% | 14,444 | 87,342,490 |
| 2024-05-06 | 57.7 | 60.08 | 57.5 | 59.62 | +4.95% | 15,741 | 93,233,638 |
| 2024-04-30 | 58.86 | 59.7 | 56.69 | 56.81 | -3.47% | 14,414 | 82,821,516 |
| 2024-04-29 | 56.57 | 59.7 | 56.26 | 58.85 | +4.6% | 13,083 | 76,527,588 |
| 2024-04-26 | 56.05 | 57.25 | 55.6 | 56.26 | -0.46% | 9,361 | 52,884,769 |
| 2024-04-25 | 56 | 57.19 | 55.06 | 56.52 | +0.93% | 9,467 | 53,330,184 |
| 2024-04-24 | 57.5 | 57.77 | 54.32 | 56 | -1.5% | 14,591 | 80,843,828 |
| 2024-04-23 | 59.26 | 60.78 | 56.5 | 56.85 | -5.01% | 16,984 | 98,009,618 |
| 2024-04-22 | 56.22 | 65.8 | 56 | 59.85 | -13.57% | 26,382 | 159,279,086 |
| 2024-04-19 | 70.48 | 71.38 | 69 | 69.25 | -3.13% | 9,838 | 68,778,349 |
| 2024-04-18 | 71.89 | 72.4 | 70.56 | 71.49 | -1% | 7,013 | 50,250,839 |
| 2024-04-17 | 69.64 | 72.77 | 69.64 | 72.21 | +3.19% | 8,067 | 57,985,634 |
| 2024-04-16 | 72.61 | 72.61 | 68.6 | 69.98 | -4.59% | 15,030 | 105,148,499 |
| 2024-04-15 | 72.18 | 75.51 | 72.18 | 73.35 | +1.61% | 13,601 | 100,627,565 |
| 2024-04-12 | 74.43 | 74.43 | 71.6 | 72.19 | -3.01% | 13,008 | 94,386,515 |
| 2024-04-11 | 73.25 | 76.13 | 72.5 | 74.43 | +1.85% | 11,916 | 88,663,517 |
| 2024-04-10 | 75.66 | 75.66 | 73 | 73.08 | -3.45% | 10,734 | 79,106,741 |
| 2024-04-09 | 74.49 | 76.28 | 74.4 | 75.69 | +1.2% | 8,321 | 62,932,899 |
| 2024-04-08 | 78.03 | 78.15 | 74 | 74.79 | -4.92% | 14,832 | 111,573,388 |
| 2024-04-03 | 79 | 80.59 | 78.07 | 78.66 | -0.74% | 17,151 | 136,120,825 |
| 2024-04-02 | 80.7 | 80.75 | 78.82 | 79.25 | -2.89% | 22,400 | 177,987,124 |
| 2024-04-01 | 78.8 | 82.14 | 77.08 | 81.61 | +4.15% | 27,984 | 224,499,594 |
| 2024-03-29 | 76.87 | 79.6 | 76.01 | 78.36 | +2% | 19,906 | 156,133,459 |
| 2024-03-28 | 74.5 | 78.79 | 74.5 | 76.82 | +3.63% | 19,810 | 152,425,264 |
| 2024-03-27 | 78.2 | 78.2 | 74.11 | 74.13 | -5.33% | 17,590 | 133,903,814 |
| 2024-03-26 | 72.21 | 78.77 | 72.06 | 78.3 | +7.97% | 28,178 | 212,256,437 |
| 2024-03-25 | 74.9 | 75.8 | 72.5 | 72.52 | -3.28% | 13,355 | 98,578,441 |
| 2024-03-22 | 77 | 77.31 | 74.68 | 74.98 | -2.83% | 13,676 | 103,237,797 |
| 2024-03-21 | 78.37 | 78.4 | 75.82 | 77.16 | -1.56% | 14,512 | 112,028,500 |
| 2024-03-20 | 77.84 | 79.35 | 76.83 | 78.38 | +0.2% | 14,438 | 112,636,770 |
| 2024-03-19 | 79.92 | 80.86 | 78.22 | 78.22 | -2.47% | 18,968 | 150,328,821 |
| 2024-03-18 | 79.62 | 80.46 | 78.88 | 80.2 | +1.52% | 20,306 | 162,077,007 |
| 2024-03-15 | 79.05 | 79.79 | 77.63 | 79 | -0.45% | 18,546 | 145,828,640 |
| 2024-03-14 | 81.2 | 82.8 | 78.3 | 79.36 | -1.86% | 22,765 | 182,951,038 |
| 2024-03-13 | 81.18 | 82.4 | 80.35 | 80.86 | -1.25% | 18,978 | 154,095,004 |
| 2024-03-12 | 83.01 | 84.7 | 81.6 | 81.88 | -2.35% | 35,003 | 290,017,630 |
| 2024-03-11 | 80.5 | 86.89 | 78.99 | 83.85 | +7.78% | 54,039 | 446,612,257 |
| 2024-03-08 | 72.85 | 78.8 | 72.85 | 77.8 | +6.75% | 37,472 | 287,472,929 |
| 2024-03-07 | 76.77 | 78.47 | 72.88 | 72.88 | -6.08% | 25,920 | 194,979,824 |
| 2024-03-06 | 74.06 | 79.5 | 73.84 | 77.6 | +4.79% | 30,751 | 237,196,515 |
| 2024-03-05 | 75.8 | 75.88 | 72.55 | 74.05 | -2.6% | 23,002 | 169,856,443 |
| 2024-03-04 | 78.7 | 79.5 | 75.3 | 76.03 | -3.22% | 23,899 | 184,061,886 |
| 2024-03-01 | 80 | 80.09 | 77.87 | 78.56 | -1.8% | 22,054 | 173,479,440 |
| 2024-02-29 | 77 | 80.8 | 76 | 80 | +1.83% | 28,130 | 220,736,914 |
| 2024-02-28 | 83 | 87 | 78.45 | 78.56 | -4.65% | 42,955 | 358,502,286 |
| 2024-02-27 | 78.88 | 82.76 | 78.12 | 82.39 | +3.09% | 23,797 | 192,911,965 |
| 2024-02-26 | 80.71 | 80.76 | 77.4 | 79.92 | -1.31% | 23,324 | 184,152,680 |
| 2024-02-23 | 80.35 | 83.93 | 79 | 80.98 | +0.78% | 26,342 | 214,176,894 |
| 2024-02-22 | 79.07 | 83.5 | 79.01 | 80.35 | +0.59% | 25,910 | 209,427,319 |
| 2024-02-21 | 75.3 | 82.88 | 74.01 | 79.88 | +5.87% | 33,157 | 263,688,785 |
| 2024-02-20 | 76.98 | 77.48 | 73.02 | 75.45 | -1.87% | 23,956 | 178,446,116 |
| 2024-02-19 | 77.88 | 77.88 | 75.5 | 76.89 | -1.7% | 22,757 | 174,270,895 |
| 2024-02-08 | 74.59 | 79.2 | 70.03 | 78.22 | +5.69% | 28,220 | 213,617,376 |
| 2024-02-07 | 75.15 | 79.52 | 73.54 | 74.01 | -1.46% | 27,221 | 210,508,278 |
| 2024-02-06 | 69.49 | 76.5 | 68.53 | 75.11 | +6.84% | 24,073 | 177,073,662 |
| 2024-02-05 | 76 | 76.18 | 68.67 | 70.3 | -7.96% | 20,915 | 149,464,591 |
| 2024-02-02 | 79.88 | 80.88 | 73.6 | 76.38 | -4.94% | 25,306 | 196,290,234 |
| 2024-02-01 | 77.5 | 84.88 | 77.5 | 80.35 | +1.32% | 27,676 | 226,654,804 |
| 2024-01-31 | 86.18 | 86.97 | 77.3 | 79.3 | -7.42% | 31,228 | 254,221,800 |
| 2024-01-30 | 82.71 | 89.58 | 82.71 | 85.66 | +1.67% | 25,808 | 222,364,288 |
| 2024-01-29 | 91.1 | 92.58 | 84 | 84.25 | -5.2% | 30,044 | 265,288,953 |
| 2024-01-26 | 93.5 | 95.71 | 87.24 | 88.87 | -6.17% | 31,009 | 281,752,497 |
| 2024-01-25 | 96.97 | 97.1 | 89.65 | 94.71 | -2.03% | 36,336 | 337,719,788 |
| 2024-01-24 | 95 | 100.84 | 93.01 | 96.67 | -0.19% | 36,524 | 353,165,120 |
| 2024-01-23 | 90.32 | 104.6 | 89.65 | 96.85 | +8.18% | 46,904 | 454,098,058 |
| 2024-01-22 | 93.5 | 95.6 | 88.01 | 89.53 | -5.26% | 36,806 | 340,151,188 |
| 2024-01-19 | 106.22 | 110.5 | 93.33 | 94.5 | -13.22% | 59,657 | 605,289,872 |
| 2024-01-18 | 108 | 113.48 | 106.48 | 108.9 | +1.6% | 54,945 | 605,710,882 |
| 2024-01-17 | 113.65 | 114 | 106.18 | 107.18 | -7.48% | 44,991 | 492,422,151 |
| 2024-01-16 | 119.98 | 119.98 | 110 | 115.85 | -3.46% | 58,683 | 673,550,849 |
| 2024-01-15 | 117.35 | 124.45 | 116.18 | 120 | +1.65% | 46,412 | 554,603,626 |
| 2024-01-12 | 121 | 125 | 115.18 | 118.05 | -3.02% | 62,524 | 746,730,208 |
| 2024-01-11 | 100 | 121.73 | 100 | 121.73 | +20% | 80,797 | 895,265,643 |
| 2024-01-10 | 84.44 | 104.28 | 84.01 | 101.44 | +16.73% | 91,156 | 882,973,525 |
| 2024-01-09 | 82.2 | 92.88 | 82.2 | 86.9 | +5.59% | 69,664 | 611,404,260 |
| 2024-01-08 | 85.48 | 86.9 | 81.98 | 82.3 | -3.87% | 43,881 | 370,152,698 |
| 2024-01-05 | 91.8 | 95.5 | 85.5 | 85.61 | -7.36% | 65,766 | 593,732,095 |
| 2024-01-04 | 87 | 95.18 | 83.68 | 92.41 | +5.09% | 85,075 | 769,523,120 |
| 2024-01-03 | 98 | 100.03 | 87.39 | 87.93 | +57.98% | 128,156 | 1,212,080,157 |
| 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：