股票概览
55.02
+2.59%
+1.39
57.5
开盘价
58
最高价
53.78
最低价
282,535
成交量
数据更新至: 2024-05-20
技术指标
48.84
MA5 (5日均线)
47.37
MA10 (10日均线)
44.82
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 | 57.5 | 58 | 53.78 | 55.02 | +2.59% | 282,535 | 1,577,238,466 |
| 2024-05-17 | 45.9 | 53.63 | 44.8 | 53.63 | +20% | 195,271 | 985,068,776 |
| 2024-05-16 | 45.12 | 45.67 | 44.54 | 44.69 | -0.95% | 19,892 | 89,763,634 |
| 2024-05-15 | 46.18 | 46.77 | 45.1 | 45.12 | -1.38% | 20,900 | 95,648,576 |
| 2024-05-14 | 45.91 | 46.34 | 45.56 | 45.75 | -0.8% | 17,001 | 78,004,027 |
| 2024-05-13 | 45.5 | 47.11 | 44.7 | 46.12 | +0.41% | 30,297 | 139,853,385 |
| 2024-05-10 | 46.15 | 46.39 | 45.28 | 45.93 | -1.01% | 24,713 | 113,243,282 |
| 2024-05-09 | 45.51 | 46.88 | 45.51 | 46.4 | +3.02% | 29,448 | 136,386,146 |
| 2024-05-08 | 45.9 | 46.23 | 45.03 | 45.04 | -2.09% | 22,489 | 102,314,930 |
| 2024-05-07 | 45.26 | 46.35 | 44.96 | 46 | +1.3% | 26,439 | 120,958,454 |
| 2024-05-06 | 46.3 | 46.46 | 45.31 | 45.41 | +0.07% | 28,473 | 130,008,055 |
| 2024-04-30 | 45.01 | 45.85 | 44.77 | 45.38 | +0.24% | 28,293 | 127,973,119 |
| 2024-04-29 | 43.4 | 45.58 | 43.39 | 45.27 | +4% | 47,958 | 214,340,179 |
| 2024-04-26 | 42.22 | 43.94 | 41.7 | 43.53 | +6.67% | 47,154 | 202,654,748 |
| 2024-04-25 | 40.18 | 41.48 | 39.96 | 40.81 | +0.96% | 17,480 | 71,431,327 |
| 2024-04-24 | 40.16 | 40.57 | 39.67 | 40.42 | 0% | 15,568 | 62,451,128 |
| 2024-04-23 | 40.55 | 41.3 | 40.08 | 40.42 | -0.42% | 14,059 | 56,914,889 |
| 2024-04-22 | 40.2 | 41.11 | 39.5 | 40.59 | +1.5% | 18,815 | 76,084,471 |
| 2024-04-19 | 40.7 | 40.98 | 39.88 | 39.99 | -2.22% | 17,206 | 69,104,899 |
| 2024-04-18 | 40.51 | 41.85 | 40.12 | 40.9 | -0.22% | 21,363 | 87,741,953 |
| 2024-04-17 | 40.1 | 41.2 | 40.1 | 40.99 | +2.27% | 20,321 | 82,885,849 |
| 2024-04-16 | 41.67 | 41.67 | 40.01 | 40.08 | -3.44% | 25,747 | 104,330,686 |
| 2024-04-15 | 41.3 | 42.81 | 40.9 | 41.51 | -0.55% | 24,294 | 101,583,041 |
| 2024-04-12 | 42.55 | 42.99 | 41.74 | 41.74 | -2.13% | 18,990 | 80,343,763 |
| 2024-04-11 | 42.25 | 43.32 | 42.25 | 42.65 | -0.81% | 15,939 | 68,228,958 |
| 2024-04-10 | 43.67 | 43.67 | 42.63 | 43 | -1.6% | 15,270 | 65,680,224 |
| 2024-04-09 | 42.88 | 43.9 | 42.77 | 43.7 | +2.32% | 16,146 | 70,194,237 |
| 2024-04-08 | 44.78 | 44.78 | 42.71 | 42.71 | -3.72% | 23,155 | 100,183,637 |
| 2024-04-03 | 45.07 | 45.25 | 44.1 | 44.36 | -1.64% | 13,868 | 61,731,641 |
| 2024-04-02 | 46.02 | 46.23 | 44.95 | 45.1 | -1.98% | 23,133 | 104,831,134 |
| 2024-04-01 | 44.55 | 46.39 | 44.36 | 46.01 | +3.91% | 27,133 | 124,521,004 |
| 2024-03-29 | 44.01 | 44.89 | 43.62 | 44.28 | -0.09% | 19,331 | 85,250,915 |
| 2024-03-28 | 44.34 | 44.97 | 43.99 | 44.32 | +0.34% | 23,678 | 105,204,296 |
| 2024-03-27 | 45.58 | 45.83 | 44.17 | 44.17 | -2.94% | 30,324 | 136,580,288 |
| 2024-03-26 | 44.91 | 46.13 | 44.9 | 45.51 | +0.73% | 29,805 | 135,672,743 |
| 2024-03-25 | 45.67 | 46.66 | 44.9 | 45.18 | -1.78% | 31,453 | 144,029,753 |
| 2024-03-22 | 46.88 | 47.16 | 46 | 46 | -2.23% | 23,987 | 111,434,142 |
| 2024-03-21 | 47.89 | 48.08 | 46.92 | 47.05 | -1.96% | 22,135 | 104,780,567 |
| 2024-03-20 | 47.4 | 48.71 | 47.4 | 47.99 | +0.73% | 23,419 | 112,362,358 |
| 2024-03-19 | 48.47 | 48.98 | 47.61 | 47.64 | -2.2% | 25,920 | 124,664,097 |
| 2024-03-18 | 47.39 | 48.8 | 47.08 | 48.71 | +2.96% | 34,710 | 166,329,821 |
| 2024-03-15 | 47.1 | 47.5 | 46.62 | 47.31 | +0.23% | 24,067 | 113,285,294 |
| 2024-03-14 | 47.8 | 48.48 | 46.67 | 47.2 | -1.69% | 23,452 | 111,230,215 |
| 2024-03-13 | 48.17 | 48.43 | 47.82 | 48.01 | -0.5% | 22,756 | 109,370,558 |
| 2024-03-12 | 48.48 | 48.69 | 47.89 | 48.25 | -0.72% | 31,571 | 152,077,879 |
| 2024-03-11 | 47.19 | 48.82 | 47.09 | 48.6 | +3.49% | 41,930 | 201,328,746 |
| 2024-03-08 | 45.85 | 47.34 | 45.8 | 46.96 | +2.73% | 33,983 | 158,790,445 |
| 2024-03-07 | 47.75 | 47.75 | 45.68 | 45.71 | -3.59% | 34,929 | 162,334,108 |
| 2024-03-06 | 46.39 | 48.8 | 46.14 | 47.41 | +1.15% | 47,072 | 223,470,328 |
| 2024-03-05 | 46.85 | 47.06 | 46.23 | 46.87 | -0.95% | 30,808 | 143,851,121 |
| 2024-03-04 | 47.64 | 47.9 | 46.71 | 47.32 | -0.4% | 27,897 | 131,728,398 |
| 2024-03-01 | 47.5 | 47.96 | 46.68 | 47.51 | +0.25% | 35,321 | 167,168,705 |
| 2024-02-29 | 45.27 | 47.4 | 44.95 | 47.39 | +4.36% | 41,806 | 194,832,016 |
| 2024-02-28 | 47.68 | 49.45 | 45.38 | 45.41 | -4.72% | 63,690 | 304,985,379 |
| 2024-02-27 | 45.9 | 47.66 | 45.47 | 47.66 | +3.16% | 41,111 | 191,697,693 |
| 2024-02-26 | 46.3 | 46.77 | 45.44 | 46.2 | +1.87% | 47,322 | 218,148,920 |
| 2024-02-23 | 44.4 | 45.73 | 44.28 | 45.35 | +2.14% | 41,309 | 186,035,542 |
| 2024-02-22 | 44.03 | 45.46 | 43.66 | 44.4 | +0.86% | 35,719 | 158,412,042 |
| 2024-02-21 | 43.79 | 45.69 | 43.25 | 44.02 | -0.5% | 50,495 | 225,120,909 |
| 2024-02-20 | 44 | 44.3 | 43.2 | 44.24 | +0.41% | 28,069 | 122,619,519 |
| 2024-02-19 | 44.5 | 44.95 | 43.45 | 44.06 | -0.25% | 37,074 | 163,654,299 |
| 2024-02-08 | 44.35 | 46.28 | 43.88 | 44.17 | +0.39% | 58,591 | 263,967,182 |
| 2024-02-07 | 41.1 | 45.45 | 41.1 | 44 | +6.41% | 60,233 | 264,007,859 |
| 2024-02-06 | 37.98 | 41.72 | 37.6 | 41.35 | +8.22% | 44,174 | 176,236,877 |
| 2024-02-05 | 40.17 | 40.61 | 36.71 | 38.21 | -4.97% | 52,566 | 203,335,763 |
| 2024-02-02 | 42.63 | 43.29 | 38.83 | 40.21 | -5.81% | 39,955 | 163,183,738 |
| 2024-02-01 | 42 | 43.88 | 42 | 42.69 | +1.72% | 35,849 | 154,342,561 |
| 2024-01-31 | 44.55 | 44.94 | 41.97 | 41.97 | -5.37% | 35,277 | 152,517,116 |
| 2024-01-30 | 46.16 | 46.82 | 44.32 | 44.35 | -3.98% | 33,244 | 151,647,652 |
| 2024-01-29 | 50.1 | 50.5 | 46.19 | 46.19 | -8.24% | 49,745 | 238,245,225 |
| 2024-01-26 | 51.86 | 52.39 | 50.27 | 50.34 | -3.19% | 24,942 | 127,686,426 |
| 2024-01-25 | 51.3 | 52.3 | 50.58 | 52 | +1.25% | 21,712 | 111,986,523 |
| 2024-01-24 | 51.52 | 52.04 | 49.81 | 51.36 | -0.64% | 20,896 | 106,251,472 |
| 2024-01-23 | 50.6 | 52.8 | 50.13 | 51.69 | +2.36% | 29,867 | 154,543,039 |
| 2024-01-22 | 53 | 53.35 | 50.06 | 50.5 | -5.7% | 30,512 | 158,325,183 |
| 2024-01-19 | 54.41 | 55.26 | 53.55 | 53.55 | -1.74% | 21,061 | 114,269,926 |
| 2024-01-18 | 52.96 | 54.66 | 52.7 | 54.5 | +2.1% | 36,282 | 194,735,865 |
| 2024-01-17 | 55.82 | 55.82 | 53.36 | 53.38 | -4.37% | 24,760 | 134,775,976 |
| 2024-01-16 | 56.33 | 57.3 | 54.71 | 55.82 | -0.32% | 31,360 | 175,368,525 |
| 2024-01-15 | 58.11 | 58.4 | 56 | 56 | -4.73% | 37,473 | 212,931,390 |
| 2024-01-12 | 57.01 | 61.25 | 56.92 | 58.78 | +2.19% | 55,394 | 329,567,161 |
| 2024-01-11 | 56.92 | 58.45 | 56.65 | 57.52 | +0.4% | 36,176 | 207,886,458 |
| 2024-01-10 | 57.44 | 59.37 | 56.77 | 57.29 | -1.61% | 35,333 | 205,246,482 |
| 2024-01-09 | 58.55 | 60.4 | 56 | 58.23 | -1.37% | 38,464 | 224,800,568 |
| 2024-01-08 | 57.4 | 59.8 | 57.1 | 59.04 | +1.99% | 37,592 | 221,300,415 |
| 2024-01-05 | 58.59 | 59.34 | 57.6 | 57.89 | -1.18% | 29,295 | 171,169,051 |
| 2024-01-04 | 58.88 | 58.93 | 57.77 | 58.58 | -0.2% | 24,515 | 143,207,354 |
| 2024-01-03 | 59.1 | 59.95 | 57.94 | 58.7 | -0.41% | 28,701 | 168,678,744 |
| 2024-01-02 | 59.87 | 59.99 | 58.56 | 58.94 | -2.19% | 36,167 | 214,149,981 |
| 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：