股票概览
49.5
-0.98%
-0.49
49.66
开盘价
50.18
最高价
49.03
最低价
12,384
成交量
数据更新至: 2024-05-20
技术指标
49.75
MA5 (5日均线)
50.04
MA10 (10日均线)
47.43
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 | 49.66 | 50.18 | 49.03 | 49.5 | -0.98% | 12,384 | 61,387,445 |
| 2024-05-17 | 48.97 | 50 | 48.61 | 49.99 | +2.1% | 17,658 | 87,391,661 |
| 2024-05-16 | 49.8 | 50 | 48.5 | 48.96 | -1.59% | 27,579 | 135,591,357 |
| 2024-05-15 | 50.6 | 50.79 | 49.05 | 49.75 | -1.56% | 25,928 | 128,776,358 |
| 2024-05-14 | 51.01 | 51.21 | 50.06 | 50.54 | -0.9% | 30,392 | 153,688,446 |
| 2024-05-13 | 49.2 | 51.28 | 48.4 | 51 | +2.82% | 32,254 | 163,115,086 |
| 2024-05-10 | 50.6 | 51.38 | 49.25 | 49.6 | -1.98% | 20,596 | 102,471,143 |
| 2024-05-09 | 49.61 | 50.88 | 49.4 | 50.6 | +2.02% | 30,446 | 152,863,066 |
| 2024-05-08 | 50.03 | 51.01 | 49.4 | 49.6 | -2.42% | 27,395 | 136,921,032 |
| 2024-05-07 | 49.41 | 51.21 | 48.91 | 50.83 | +1.86% | 39,564 | 199,344,372 |
| 2024-05-06 | 48.2 | 50.35 | 47.73 | 49.9 | +5.27% | 42,731 | 210,375,869 |
| 2024-04-30 | 48.8 | 48.82 | 47.31 | 47.4 | -4.22% | 37,539 | 179,693,766 |
| 2024-04-29 | 45.84 | 49.58 | 45.62 | 49.49 | +7.96% | 62,373 | 301,212,440 |
| 2024-04-26 | 45.28 | 46 | 43.99 | 45.84 | +1.55% | 46,468 | 210,006,126 |
| 2024-04-25 | 43.7 | 47.57 | 43.64 | 45.14 | +3.22% | 55,446 | 249,501,748 |
| 2024-04-24 | 42.3 | 43.78 | 41.5 | 43.73 | +3.87% | 38,183 | 163,191,151 |
| 2024-04-23 | 41.51 | 42.47 | 41.51 | 42.1 | +1.18% | 21,460 | 90,264,907 |
| 2024-04-22 | 41.84 | 42.67 | 41.41 | 41.61 | -0.57% | 28,418 | 119,335,457 |
| 2024-04-19 | 41.1 | 42.17 | 40.52 | 41.85 | +1.65% | 29,207 | 120,863,411 |
| 2024-04-18 | 41.18 | 41.65 | 40.05 | 41.17 | -0.02% | 33,467 | 137,353,669 |
| 2024-04-17 | 39.78 | 41.65 | 39.33 | 41.18 | +3.65% | 55,991 | 228,252,479 |
| 2024-04-16 | 38.51 | 40.7 | 38.44 | 39.73 | +2.48% | 42,614 | 170,155,231 |
| 2024-04-15 | 36.7 | 39.7 | 36.7 | 38.77 | +4.59% | 34,103 | 131,770,667 |
| 2024-04-12 | 37.6 | 37.9 | 36.66 | 37.07 | -1.88% | 24,623 | 91,260,882 |
| 2024-04-11 | 38.07 | 38.5 | 37.45 | 37.78 | -1.31% | 17,989 | 68,288,057 |
| 2024-04-10 | 39.89 | 39.96 | 38 | 38.28 | -4.01% | 27,554 | 106,711,547 |
| 2024-04-09 | 39.02 | 39.97 | 38.88 | 39.88 | +1.35% | 17,140 | 67,651,532 |
| 2024-04-08 | 40.6 | 40.95 | 39.3 | 39.35 | -3.46% | 25,716 | 101,951,479 |
| 2024-04-03 | 40.64 | 40.88 | 39.97 | 40.76 | +0.52% | 29,915 | 121,062,882 |
| 2024-04-02 | 39.15 | 40.75 | 38.9 | 40.55 | +2.94% | 32,190 | 128,754,220 |
| 2024-04-01 | 38.38 | 39.56 | 38.08 | 39.39 | +2.95% | 28,925 | 113,143,794 |
| 2024-03-29 | 37.75 | 38.7 | 37.72 | 38.26 | +0.68% | 21,920 | 83,986,238 |
| 2024-03-28 | 38.08 | 38.68 | 37.44 | 38 | -0.99% | 41,128 | 156,390,029 |
| 2024-03-27 | 36.8 | 38.98 | 36.8 | 38.38 | +4.89% | 67,438 | 258,600,797 |
| 2024-03-26 | 37.48 | 37.99 | 36 | 36.59 | -2.5% | 37,869 | 139,234,338 |
| 2024-03-25 | 38.11 | 38.74 | 37.26 | 37.53 | -1.5% | 32,570 | 123,313,588 |
| 2024-03-22 | 38.88 | 39.08 | 38 | 38.1 | -1.83% | 17,581 | 67,506,215 |
| 2024-03-21 | 40.12 | 40.4 | 38.56 | 38.81 | -3.58% | 42,511 | 166,607,536 |
| 2024-03-20 | 40.17 | 40.47 | 40.01 | 40.25 | +0.07% | 15,276 | 61,449,913 |
| 2024-03-19 | 40.78 | 40.78 | 39.96 | 40.22 | -1.3% | 22,323 | 89,688,721 |
| 2024-03-18 | 41.13 | 41.27 | 40.12 | 40.75 | -0.97% | 31,437 | 127,309,329 |
| 2024-03-15 | 40.68 | 41.34 | 39.83 | 41.15 | +1.33% | 19,466 | 79,251,159 |
| 2024-03-14 | 40.56 | 40.77 | 40.15 | 40.61 | +0.3% | 19,084 | 77,353,822 |
| 2024-03-13 | 40.3 | 41.48 | 40.2 | 40.49 | -0.27% | 21,066 | 85,546,209 |
| 2024-03-12 | 40.3 | 41.2 | 40.11 | 40.6 | +0.27% | 25,117 | 101,887,201 |
| 2024-03-11 | 39.25 | 40.5 | 39.01 | 40.49 | +3.37% | 25,435 | 100,948,453 |
| 2024-03-08 | 39.88 | 40.21 | 38.82 | 39.17 | -1.78% | 19,317 | 75,873,603 |
| 2024-03-07 | 42.17 | 42.17 | 39.69 | 39.88 | -5.43% | 36,084 | 146,328,090 |
| 2024-03-06 | 42.58 | 42.8 | 41.64 | 42.17 | -1.26% | 20,924 | 88,424,232 |
| 2024-03-05 | 42.5 | 43.23 | 42.25 | 42.71 | -0.84% | 22,993 | 97,991,777 |
| 2024-03-04 | 43.61 | 44.75 | 42.35 | 43.07 | -1.37% | 28,844 | 124,779,327 |
| 2024-03-01 | 43.4 | 43.75 | 42.72 | 43.67 | +0.23% | 17,924 | 77,372,915 |
| 2024-02-29 | 42.3 | 43.66 | 42.3 | 43.57 | +1.59% | 20,307 | 87,441,533 |
| 2024-02-28 | 44.35 | 45.39 | 42.88 | 42.89 | -3.29% | 18,968 | 83,583,330 |
| 2024-02-27 | 43.21 | 44.38 | 43.21 | 44.35 | +0.96% | 12,682 | 55,837,488 |
| 2024-02-26 | 43.19 | 44.25 | 43.15 | 43.93 | +0.87% | 14,582 | 63,751,100 |
| 2024-02-23 | 43.17 | 43.68 | 42.1 | 43.55 | +0.88% | 19,272 | 82,438,005 |
| 2024-02-22 | 43.87 | 43.87 | 42.86 | 43.17 | -0.58% | 15,668 | 67,576,795 |
| 2024-02-21 | 42.81 | 44.27 | 42.72 | 43.42 | +0.6% | 20,906 | 90,862,673 |
| 2024-02-20 | 43.8 | 43.96 | 42.19 | 43.16 | -2.51% | 26,429 | 113,580,110 |
| 2024-02-19 | 42.95 | 44.44 | 42.43 | 44.27 | +3.05% | 24,032 | 105,182,296 |
| 2024-02-08 | 44.8 | 46.87 | 42.87 | 42.96 | -2.32% | 38,687 | 173,996,167 |
| 2024-02-07 | 41.32 | 44.38 | 41.32 | 43.98 | +5.47% | 34,846 | 150,723,322 |
| 2024-02-06 | 39.1 | 43.17 | 37.71 | 41.7 | +5.09% | 42,787 | 174,519,156 |
| 2024-02-05 | 38.47 | 40.2 | 36.6 | 39.68 | +3.17% | 31,222 | 119,842,727 |
| 2024-02-02 | 37.8 | 38.99 | 37 | 38.46 | +2.81% | 21,233 | 81,305,497 |
| 2024-02-01 | 38.19 | 38.61 | 36.28 | 37.41 | -2.02% | 27,512 | 103,735,925 |
| 2024-01-31 | 38.23 | 39.36 | 38 | 38.18 | -0.93% | 9,937 | 38,289,098 |
| 2024-01-30 | 38.81 | 40.11 | 38.5 | 38.54 | -1.31% | 12,373 | 48,597,567 |
| 2024-01-29 | 39.16 | 39.89 | 38.61 | 39.05 | -0.08% | 15,754 | 61,617,757 |
| 2024-01-26 | 41.08 | 41.45 | 38.55 | 39.08 | -5.79% | 25,234 | 100,319,258 |
| 2024-01-25 | 40.35 | 41.55 | 39.7 | 41.48 | +2.8% | 18,527 | 75,396,169 |
| 2024-01-24 | 40.5 | 41.2 | 39.17 | 40.35 | -0.35% | 20,445 | 81,906,777 |
| 2024-01-23 | 39.75 | 41.55 | 39.01 | 40.49 | +1.86% | 18,092 | 73,386,329 |
| 2024-01-22 | 41 | 41.58 | 39.27 | 39.75 | -4.03% | 17,490 | 70,822,114 |
| 2024-01-19 | 41.19 | 41.8 | 40.85 | 41.42 | +0.56% | 15,313 | 63,340,795 |
| 2024-01-18 | 40.29 | 41.22 | 40.04 | 41.19 | +1.45% | 12,880 | 52,198,743 |
| 2024-01-17 | 41.41 | 41.68 | 40.51 | 40.6 | -2.29% | 15,739 | 64,503,191 |
| 2024-01-16 | 41.4 | 41.8 | 40.5 | 41.55 | +0.36% | 15,621 | 64,127,717 |
| 2024-01-15 | 41.05 | 42.19 | 40.6 | 41.4 | +0.78% | 16,528 | 68,815,083 |
| 2024-01-12 | 42.45 | 42.78 | 41.04 | 41.08 | -3.52% | 24,489 | 101,478,775 |
| 2024-01-11 | 42.84 | 42.98 | 41.6 | 42.58 | +0.38% | 25,777 | 108,950,543 |
| 2024-01-10 | 42.65 | 43.28 | 41.69 | 42.42 | -0.63% | 25,310 | 107,576,884 |
| 2024-01-09 | 41.63 | 42.8 | 40.3 | 42.69 | +2.82% | 37,732 | 157,006,188 |
| 2024-01-08 | 42.22 | 42.45 | 41.4 | 41.52 | -1.07% | 22,016 | 92,121,715 |
| 2024-01-05 | 43.3 | 43.3 | 41.48 | 41.97 | +1.08% | 32,464 | 137,601,066 |
| 2024-01-04 | 42.2 | 42.37 | 40.4 | 41.52 | -2.08% | 41,031 | 168,870,435 |
| 2024-01-03 | 43.51 | 43.69 | 42.12 | 42.4 | -3.39% | 42,934 | 182,899,967 |
| 2024-01-02 | 46 | 46 | 43.5 | 43.89 | -4.46% | 42,815 | 188,469,522 |
| 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：