股票概览
50.4
+1.61%
+0.8
49.49
开盘价
50.7
最高价
48.7
最低价
64,024
成交量
数据更新至: 2024-05-20
技术指标
50.35
MA5 (5日均线)
51.63
MA10 (10日均线)
52.26
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 | 49.49 | 50.7 | 48.7 | 50.4 | +1.61% | 64,024 | 320,021,286 |
| 2024-05-17 | 49.01 | 49.6 | 47.88 | 49.6 | -0.44% | 72,265 | 351,603,566 |
| 2024-05-16 | 50 | 50.99 | 49.77 | 49.82 | -0.06% | 65,302 | 328,768,408 |
| 2024-05-15 | 51.26 | 52.6 | 49.8 | 49.85 | -4.32% | 83,806 | 424,568,243 |
| 2024-05-14 | 53.66 | 54.8 | 51.82 | 52.1 | +1.84% | 105,336 | 562,041,610 |
| 2024-05-13 | 50.1 | 51.88 | 48.8 | 51.16 | +1.59% | 77,209 | 390,770,156 |
| 2024-05-10 | 53.56 | 53.91 | 50.36 | 50.36 | -5.59% | 85,198 | 438,928,728 |
| 2024-05-09 | 52.6 | 53.6 | 52.5 | 53.34 | +0.36% | 74,628 | 395,504,394 |
| 2024-05-08 | 54 | 54.47 | 52.52 | 53.15 | -5.91% | 116,828 | 622,137,354 |
| 2024-05-07 | 58.4 | 61.01 | 56.4 | 56.49 | -1.93% | 157,147 | 926,740,037 |
| 2024-05-06 | 58.88 | 59.55 | 56.74 | 57.6 | -1.1% | 130,598 | 754,942,127 |
| 2024-04-30 | 54.47 | 58.63 | 54.25 | 58.24 | +6.39% | 178,956 | 1,020,082,403 |
| 2024-04-29 | 55.98 | 57 | 54.16 | 54.74 | +4.83% | 159,134 | 881,984,453 |
| 2024-04-26 | 50.67 | 53.5 | 50.67 | 52.22 | +3.9% | 131,620 | 687,434,240 |
| 2024-04-25 | 51 | 52.4 | 50.06 | 50.26 | -4.25% | 99,308 | 506,931,588 |
| 2024-04-24 | 51 | 53.18 | 49.6 | 52.49 | +2.64% | 126,985 | 657,073,017 |
| 2024-04-23 | 50.3 | 52.6 | 50.3 | 51.14 | +5.07% | 125,381 | 644,637,841 |
| 2024-04-22 | 48.78 | 49.9 | 47.58 | 48.67 | -4.57% | 80,813 | 394,473,364 |
| 2024-04-19 | 51.66 | 53.46 | 50.22 | 51 | -3.02% | 111,104 | 573,752,686 |
| 2024-04-18 | 49.89 | 55.5 | 49.07 | 52.59 | +3.16% | 170,969 | 892,240,190 |
| 2024-04-17 | 46.06 | 51.57 | 46.05 | 50.98 | +14.95% | 135,390 | 667,406,684 |
| 2024-04-16 | 49.99 | 50.12 | 43.7 | 44.35 | -11.09% | 109,816 | 505,398,989 |
| 2024-04-15 | 51.5 | 53.5 | 48.7 | 49.88 | -4.66% | 103,667 | 526,175,798 |
| 2024-04-12 | 50.99 | 53.4 | 50.99 | 52.32 | -3.56% | 106,174 | 554,859,994 |
| 2024-04-11 | 51.5 | 55.71 | 51.1 | 54.25 | +5.87% | 154,426 | 841,866,595 |
| 2024-04-10 | 51.5 | 52.85 | 50.57 | 51.24 | -2.33% | 80,968 | 417,539,428 |
| 2024-04-09 | 55.04 | 55.78 | 51.76 | 52.46 | -4.57% | 99,458 | 525,249,924 |
| 2024-04-08 | 54.3 | 56.05 | 52.55 | 54.97 | +0.38% | 100,089 | 544,598,126 |
| 2024-04-03 | 58 | 58.7 | 54.23 | 54.76 | -8.58% | 138,876 | 772,919,794 |
| 2024-04-02 | 64.88 | 64.88 | 58.75 | 59.9 | -9.3% | 154,868 | 954,938,386 |
| 2024-04-01 | 67.5 | 68.09 | 62.89 | 66.04 | +0.69% | 133,437 | 875,993,995 |
| 2024-03-29 | 65.86 | 68.8 | 64.25 | 65.59 | -0.41% | 128,806 | 855,866,233 |
| 2024-03-28 | 65 | 68.94 | 62.65 | 65.86 | +1.34% | 174,035 | 1,153,985,789 |
| 2024-03-27 | 60.66 | 67.68 | 60.66 | 64.99 | +5.2% | 181,994 | 1,176,340,045 |
| 2024-03-26 | 65 | 66.63 | 60.6 | 61.78 | -4.25% | 147,715 | 950,981,757 |
| 2024-03-25 | 67.76 | 67.78 | 63.8 | 64.52 | -5.95% | 149,155 | 979,965,423 |
| 2024-03-22 | 69.95 | 76.99 | 68.19 | 68.6 | -4.59% | 243,616 | 1,754,413,806 |
| 2024-03-21 | 70.43 | 75 | 67.39 | 71.9 | +2.7% | 256,517 | 1,815,581,670 |
| 2024-03-20 | 59.18 | 72.86 | 58.5 | 70.01 | +14.77% | 272,169 | 1,793,987,827 |
| 2024-03-19 | 63.44 | 67.89 | 60.55 | 61 | -2.34% | 238,718 | 1,528,750,609 |
| 2024-03-18 | 56 | 65.76 | 56 | 62.46 | +9.73% | 240,189 | 1,460,106,940 |
| 2024-03-15 | 58.21 | 60.3 | 54.81 | 56.92 | -4.01% | 195,648 | 1,115,063,531 |
| 2024-03-14 | 57.7 | 64.55 | 56.85 | 59.3 | -2.32% | 280,971 | 1,693,655,001 |
| 2024-03-13 | 50 | 60.71 | 49.96 | 60.71 | +20% | 316,591 | 1,780,930,636 |
| 2024-03-12 | 52 | 54.33 | 50.2 | 50.59 | -3.27% | 150,708 | 786,657,457 |
| 2024-03-11 | 49.05 | 53.48 | 48.8 | 52.3 | +4.43% | 164,666 | 851,523,412 |
| 2024-03-08 | 49.18 | 50.3 | 47.88 | 50.08 | +1.11% | 115,763 | 570,128,464 |
| 2024-03-07 | 50.63 | 52.59 | 47.16 | 49.53 | -2.9% | 174,464 | 872,984,744 |
| 2024-03-06 | 52.58 | 53.36 | 50.22 | 51.01 | -7% | 201,213 | 1,038,809,989 |
| 2024-03-05 | 54.99 | 59.22 | 53.45 | 54.85 | -2.44% | 244,402 | 1,376,310,418 |
| 2024-03-04 | 52.92 | 58.68 | 52.48 | 56.22 | +4.3% | 234,509 | 1,307,037,619 |
| 2024-03-01 | 52.8 | 55.32 | 50.12 | 53.9 | -1.32% | 222,721 | 1,179,985,705 |
| 2024-02-29 | 51 | 56.16 | 51 | 54.62 | +7.31% | 239,979 | 1,292,763,525 |
| 2024-02-28 | 50.5 | 59.85 | 50.17 | 50.9 | -1.98% | 311,363 | 1,709,485,236 |
| 2024-02-27 | 49.5 | 52.49 | 49.08 | 51.93 | -0.48% | 232,514 | 1,180,493,094 |
| 2024-02-26 | 49.98 | 52.96 | 48.5 | 52.18 | -4.64% | 290,302 | 1,486,873,403 |
| 2024-02-23 | 48.8 | 54.72 | 46.08 | 54.72 | +20% | 310,755 | 1,575,973,252 |
| 2024-02-22 | 45.88 | 48.8 | 44.12 | 45.6 | +7.5% | 333,629 | 1,530,867,565 |
| 2024-02-21 | 42.42 | 42.42 | 41.73 | 42.42 | +20% | 128,515 | 545,033,468 |
| 2024-02-20 | 35.35 | 35.35 | 35.35 | 35.35 | +19.99% | 7,939 | 28,062,915 |
| 2024-02-19 | 29.46 | 29.46 | 29.46 | 29.46 | +20% | 10,977 | 32,337,358 |
| 2024-02-08 | 22.59 | 25.11 | 21.12 | 24.55 | +9.11% | 124,852 | 286,888,130 |
| 2024-02-07 | 25.47 | 25.51 | 21.68 | 22.5 | -11.38% | 118,416 | 277,585,967 |
| 2024-02-06 | 24.23 | 26.25 | 23.26 | 25.39 | +0.44% | 85,054 | 209,408,743 |
| 2024-02-05 | 28.92 | 29.2 | 25.25 | 25.28 | -14.33% | 81,841 | 217,199,668 |
| 2024-02-02 | 30.91 | 31.56 | 28.36 | 29.51 | -3.72% | 66,296 | 198,860,892 |
| 2024-02-01 | 30.34 | 31.3 | 29.28 | 30.65 | 0% | 58,525 | 178,446,257 |
| 2024-01-31 | 31.88 | 32.4 | 30.51 | 30.65 | -3.01% | 66,930 | 211,109,207 |
| 2024-01-30 | 32.5 | 32.89 | 31.54 | 31.6 | -3.63% | 47,186 | 151,481,860 |
| 2024-01-29 | 35 | 35.35 | 32.61 | 32.79 | -5.48% | 72,561 | 240,559,187 |
| 2024-01-26 | 35.48 | 36.58 | 34.58 | 34.69 | -3.53% | 76,506 | 271,292,105 |
| 2024-01-25 | 35.04 | 36.07 | 34.01 | 35.96 | +2.22% | 78,403 | 277,775,538 |
| 2024-01-24 | 35.74 | 36.3 | 34.21 | 35.18 | -1.98% | 91,334 | 320,969,817 |
| 2024-01-23 | 35.5 | 36.54 | 34.62 | 35.89 | +0.08% | 102,009 | 362,697,322 |
| 2024-01-22 | 38.23 | 39.35 | 35.17 | 35.86 | -6.05% | 120,300 | 447,610,167 |
| 2024-01-19 | 38.95 | 40.88 | 37.8 | 38.17 | -2.28% | 151,071 | 597,859,488 |
| 2024-01-18 | 38.12 | 39.59 | 37.59 | 39.06 | +2.25% | 101,055 | 390,587,589 |
| 2024-01-17 | 39.42 | 40.2 | 38.2 | 38.2 | -3.02% | 77,062 | 302,048,930 |
| 2024-01-16 | 39.69 | 40 | 37.91 | 39.39 | -0.25% | 92,636 | 358,888,508 |
| 2024-01-15 | 38.44 | 41.88 | 38.44 | 39.49 | +3.03% | 128,736 | 516,121,674 |
| 2024-01-12 | 40.27 | 40.56 | 38.31 | 38.33 | -5.68% | 115,563 | 450,201,101 |
| 2024-01-11 | 39.59 | 40.98 | 39.35 | 40.64 | +2.16% | 105,480 | 426,391,224 |
| 2024-01-10 | 39.66 | 40.44 | 38.31 | 39.78 | +0.63% | 89,464 | 354,450,774 |
| 2024-01-09 | 40 | 40.7 | 38.73 | 39.53 | -1.67% | 92,590 | 366,221,557 |
| 2024-01-08 | 40.35 | 40.75 | 39.5 | 40.2 | +0.63% | 89,686 | 360,814,456 |
| 2024-01-05 | 42.59 | 42.59 | 39.6 | 39.95 | -6.64% | 123,801 | 502,962,517 |
| 2024-01-04 | 42.01 | 42.83 | 40.55 | 42.79 | +0.16% | 109,668 | 457,287,122 |
| 2024-01-03 | 41.98 | 43.75 | 41.3 | 42.72 | +1.26% | 140,747 | 599,378,710 |
| 2024-01-02 | 45 | 46 | 41.71 | 42.19 | -6.24% | 174,152 | 759,237,493 |
| 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：