股票概览
53.91
-2.35%
-1.3
55.13
开盘价
56.59
最高价
53.73
最低价
16,961
成交量
数据更新至: 2024-05-20
技术指标
55.17
MA5 (5日均线)
56.42
MA10 (10日均线)
56.50
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 | 55.13 | 56.59 | 53.73 | 53.91 | -2.35% | 16,961 | 92,989,934 |
| 2024-05-17 | 54.7 | 55.44 | 54.32 | 55.21 | +0.56% | 8,722 | 47,900,599 |
| 2024-05-16 | 55.29 | 55.99 | 54.72 | 54.9 | -0.47% | 9,403 | 52,080,126 |
| 2024-05-15 | 56.24 | 56.65 | 54.83 | 55.16 | -2.68% | 11,918 | 66,168,935 |
| 2024-05-14 | 56.01 | 57.75 | 56.01 | 56.68 | +0.8% | 11,321 | 64,506,178 |
| 2024-05-13 | 56.52 | 57.37 | 55.53 | 56.23 | -1.26% | 13,824 | 77,825,085 |
| 2024-05-10 | 58.41 | 59.33 | 56.85 | 56.95 | -2.96% | 11,196 | 64,208,403 |
| 2024-05-09 | 57.28 | 59.13 | 56.8 | 58.69 | +3.29% | 14,932 | 86,754,965 |
| 2024-05-08 | 59.57 | 59.57 | 56.77 | 56.82 | -4.66% | 17,345 | 100,155,288 |
| 2024-05-07 | 58.97 | 60.2 | 58.32 | 59.6 | +0.81% | 15,464 | 91,950,387 |
| 2024-05-06 | 59.6 | 60.59 | 58.17 | 59.12 | +1.91% | 18,805 | 112,347,201 |
| 2024-04-30 | 58.37 | 58.77 | 57.7 | 58.01 | -0.34% | 13,151 | 76,661,958 |
| 2024-04-29 | 56.88 | 58.99 | 56.55 | 58.21 | +3.15% | 26,645 | 155,116,395 |
| 2024-04-26 | 57.77 | 58.74 | 56.2 | 56.43 | -2.45% | 29,261 | 167,797,150 |
| 2024-04-25 | 58.02 | 58.49 | 56.22 | 57.85 | -0.07% | 12,804 | 73,889,408 |
| 2024-04-24 | 56.78 | 58.5 | 56.1 | 57.89 | +2.46% | 26,518 | 152,285,395 |
| 2024-04-23 | 56.32 | 56.95 | 55.23 | 56.5 | -0.12% | 17,953 | 100,917,435 |
| 2024-04-22 | 50.71 | 58.01 | 49.5 | 56.57 | +9.76% | 39,606 | 217,790,640 |
| 2024-04-19 | 53.05 | 53.33 | 51 | 51.54 | -4.11% | 14,101 | 73,182,154 |
| 2024-04-18 | 52.7 | 55.33 | 51.32 | 53.75 | +2.01% | 23,672 | 126,727,614 |
| 2024-04-17 | 50.45 | 52.69 | 50.45 | 52.69 | +4.86% | 18,343 | 94,754,890 |
| 2024-04-16 | 51.99 | 52.73 | 50.1 | 50.25 | -3.4% | 19,924 | 101,621,779 |
| 2024-04-15 | 51.1 | 52.76 | 50.41 | 52.02 | +0.27% | 28,313 | 145,984,939 |
| 2024-04-12 | 51.59 | 52.96 | 50.73 | 51.88 | +1.93% | 15,482 | 80,196,222 |
| 2024-04-11 | 51.35 | 52.1 | 50.36 | 50.9 | -1.66% | 19,449 | 99,704,792 |
| 2024-04-10 | 53.3 | 53.55 | 51.01 | 51.76 | -2.41% | 16,463 | 85,097,137 |
| 2024-04-09 | 52.79 | 53.75 | 52.26 | 53.04 | +0.17% | 15,368 | 81,309,412 |
| 2024-04-08 | 55.5 | 55.5 | 52.85 | 52.95 | -3.34% | 13,074 | 69,963,192 |
| 2024-04-03 | 54.74 | 55.4 | 53.51 | 54.78 | -0.15% | 11,099 | 60,580,611 |
| 2024-04-02 | 54.75 | 55.53 | 53.3 | 54.86 | +0.09% | 14,895 | 81,112,213 |
| 2024-04-01 | 53.02 | 55.36 | 53.02 | 54.81 | +3.59% | 14,572 | 79,360,866 |
| 2024-03-29 | 53.2 | 53.27 | 51.42 | 52.91 | -1.01% | 12,613 | 65,874,519 |
| 2024-03-28 | 52.3 | 54.5 | 51.55 | 53.45 | +2.06% | 15,905 | 84,971,849 |
| 2024-03-27 | 54.54 | 54.9 | 52.37 | 52.37 | -4.24% | 15,949 | 84,815,029 |
| 2024-03-26 | 56.01 | 56.57 | 53.54 | 54.69 | -1.88% | 20,386 | 111,755,520 |
| 2024-03-25 | 59.4 | 59.51 | 55.51 | 55.74 | -6.1% | 22,376 | 127,661,756 |
| 2024-03-22 | 61.04 | 62.28 | 59.35 | 59.36 | -2.74% | 14,909 | 90,285,768 |
| 2024-03-21 | 60.98 | 62.22 | 60.39 | 61.03 | +0.18% | 18,486 | 113,271,942 |
| 2024-03-20 | 60.64 | 61.91 | 60.52 | 60.92 | -0.49% | 15,977 | 97,540,628 |
| 2024-03-19 | 61 | 62.85 | 60.45 | 61.22 | +0.05% | 19,146 | 118,485,150 |
| 2024-03-18 | 59.87 | 61.29 | 58.11 | 61.19 | +2.84% | 21,773 | 130,785,947 |
| 2024-03-15 | 57.95 | 59.58 | 57.38 | 59.5 | +2.92% | 18,356 | 107,920,911 |
| 2024-03-14 | 59 | 59.63 | 56.84 | 57.81 | -2.87% | 20,213 | 117,152,314 |
| 2024-03-13 | 60.99 | 61.2 | 59.1 | 59.52 | -1.52% | 11,135 | 66,807,603 |
| 2024-03-12 | 59.75 | 61.37 | 59.58 | 60.44 | +1.67% | 13,582 | 82,058,050 |
| 2024-03-11 | 58.95 | 59.54 | 57.63 | 59.45 | +0.13% | 13,119 | 77,213,516 |
| 2024-03-08 | 58 | 59.67 | 57.22 | 59.37 | +3% | 15,782 | 92,855,172 |
| 2024-03-07 | 60.45 | 61.67 | 57.5 | 57.64 | -4.65% | 18,572 | 109,632,886 |
| 2024-03-06 | 61.16 | 61.95 | 58.26 | 60.45 | -1.9% | 23,072 | 138,192,580 |
| 2024-03-05 | 63.39 | 63.44 | 59.99 | 61.62 | -2.79% | 29,224 | 179,881,999 |
| 2024-03-04 | 63.2 | 65.36 | 61.89 | 63.39 | +3.41% | 43,019 | 273,117,801 |
| 2024-03-01 | 58 | 61.88 | 57.66 | 61.3 | +6.31% | 35,403 | 214,540,811 |
| 2024-02-29 | 53.29 | 57.84 | 53.02 | 57.66 | +8.2% | 29,962 | 167,010,740 |
| 2024-02-28 | 59.77 | 59.98 | 53.29 | 53.29 | -10.86% | 30,610 | 174,621,316 |
| 2024-02-27 | 56.99 | 59.8 | 56.26 | 59.78 | +4.47% | 23,039 | 133,971,218 |
| 2024-02-26 | 56.45 | 58.5 | 54.6 | 57.22 | +2.47% | 21,978 | 124,535,503 |
| 2024-02-23 | 54 | 56.21 | 53.2 | 55.84 | +3.33% | 21,110 | 115,155,007 |
| 2024-02-22 | 53.74 | 55.09 | 53.01 | 54.04 | -0.22% | 17,051 | 91,753,570 |
| 2024-02-21 | 53.99 | 55.87 | 53 | 54.16 | -0.95% | 19,261 | 104,647,023 |
| 2024-02-20 | 55.9 | 56.57 | 53.54 | 54.68 | -3.39% | 20,438 | 111,445,905 |
| 2024-02-19 | 55.55 | 57.5 | 54.6 | 56.6 | +1.2% | 21,436 | 120,020,494 |
| 2024-02-08 | 54.59 | 59.19 | 53.79 | 55.93 | +3.52% | 20,791 | 118,900,376 |
| 2024-02-07 | 52.68 | 56.38 | 51.52 | 54.03 | +3.31% | 21,826 | 118,491,864 |
| 2024-02-06 | 45 | 52.5 | 45 | 52.3 | +10.52% | 19,685 | 98,507,116 |
| 2024-02-05 | 51.59 | 51.59 | 45.06 | 47.32 | -8.29% | 29,458 | 141,587,892 |
| 2024-02-02 | 55.82 | 57.1 | 50 | 51.6 | -7.53% | 21,434 | 113,892,868 |
| 2024-02-01 | 52.97 | 57.15 | 51.68 | 55.8 | +4.73% | 25,625 | 141,279,815 |
| 2024-01-31 | 57.43 | 57.98 | 53.28 | 53.28 | -8% | 28,631 | 158,067,882 |
| 2024-01-30 | 59.7 | 60.23 | 57.35 | 57.91 | -1.85% | 12,417 | 72,546,263 |
| 2024-01-29 | 61 | 63.45 | 59 | 59 | -2.99% | 13,945 | 84,770,491 |
| 2024-01-26 | 64.7 | 64.99 | 60.5 | 60.82 | -6.92% | 26,207 | 163,249,040 |
| 2024-01-25 | 62.9 | 66.15 | 62.18 | 65.34 | +3.58% | 20,769 | 134,431,483 |
| 2024-01-24 | 63.94 | 64.5 | 61.3 | 63.08 | -1.35% | 19,409 | 122,369,293 |
| 2024-01-23 | 58.66 | 65.65 | 58 | 63.94 | +13.45% | 37,878 | 235,178,466 |
| 2024-01-22 | 59.19 | 59.94 | 55.99 | 56.36 | -5.44% | 11,293 | 65,103,606 |
| 2024-01-19 | 59.45 | 62.98 | 59.45 | 59.6 | +0.25% | 16,088 | 98,498,924 |
| 2024-01-18 | 59.49 | 60.46 | 57.8 | 59.45 | -0.07% | 11,173 | 65,703,405 |
| 2024-01-17 | 61.24 | 61.61 | 59.49 | 59.49 | -2.15% | 17,393 | 105,519,338 |
| 2024-01-16 | 60.66 | 61.55 | 59 | 60.8 | -1.28% | 15,548 | 93,281,410 |
| 2024-01-15 | 60.33 | 62.09 | 59.71 | 61.59 | +0.97% | 11,248 | 68,884,878 |
| 2024-01-12 | 63.3 | 63.9 | 60.8 | 61 | -4.12% | 13,383 | 82,314,394 |
| 2024-01-11 | 61.69 | 64.8 | 60.83 | 63.62 | +3.43% | 12,407 | 78,355,818 |
| 2024-01-10 | 59.31 | 63.96 | 59.25 | 61.51 | +2.18% | 19,473 | 120,198,593 |
| 2024-01-09 | 59.7 | 61.67 | 58.89 | 60.2 | -0.82% | 9,028 | 54,608,774 |
| 2024-01-08 | 61.69 | 62.12 | 60.4 | 60.7 | -2.79% | 8,949 | 54,620,956 |
| 2024-01-05 | 62.68 | 65.26 | 62.1 | 62.44 | -1.42% | 11,412 | 72,627,404 |
| 2024-01-04 | 63 | 64.51 | 62.74 | 63.34 | -0.25% | 9,607 | 61,243,030 |
| 2024-01-03 | 65.01 | 66.02 | 62.13 | 63.5 | -3.2% | 17,475 | 110,635,668 |
| 2024-01-02 | 68.7 | 69.3 | 65.57 | 65.6 | -4.97% | 13,470 | 89,798,820 |
| 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：