股票概览
52.02
-0.08%
-0.04
51.88
开盘价
52.79
最高价
51.58
最低价
17,531
成交量
数据更新至: 2024-05-20
技术指标
51.60
MA5 (5日均线)
51.97
MA10 (10日均线)
49.83
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 | 51.88 | 52.79 | 51.58 | 52.02 | -0.08% | 17,531 | 91,531,367 |
| 2024-05-17 | 51.6 | 52.2 | 51.07 | 52.06 | +0.7% | 15,688 | 81,047,409 |
| 2024-05-16 | 50.75 | 52.14 | 50.52 | 51.7 | +1.85% | 23,726 | 122,283,420 |
| 2024-05-15 | 51.43 | 51.93 | 50.68 | 50.76 | -1.32% | 12,995 | 66,411,775 |
| 2024-05-14 | 52.59 | 52.88 | 51.43 | 51.44 | -2.06% | 19,955 | 103,941,042 |
| 2024-05-13 | 52.59 | 53.07 | 52.03 | 52.52 | -1.02% | 25,903 | 135,711,041 |
| 2024-05-10 | 52.03 | 53.37 | 51.82 | 53.06 | +1.11% | 29,312 | 154,277,761 |
| 2024-05-09 | 51.99 | 53.03 | 51.74 | 52.48 | +0.65% | 33,262 | 174,199,474 |
| 2024-05-08 | 51.5 | 52.97 | 50.71 | 52.14 | +1.18% | 47,580 | 247,476,242 |
| 2024-05-07 | 49.3 | 51.66 | 49.24 | 51.53 | +4.52% | 43,895 | 222,791,197 |
| 2024-05-06 | 49.26 | 49.8 | 48.6 | 49.3 | +1.96% | 25,351 | 124,835,153 |
| 2024-04-30 | 49.83 | 50.3 | 48.17 | 48.35 | -2.77% | 23,971 | 116,705,259 |
| 2024-04-29 | 47 | 50.14 | 46.99 | 49.73 | +5.83% | 37,793 | 185,639,343 |
| 2024-04-26 | 46 | 47.07 | 45.71 | 46.99 | +1.8% | 15,795 | 73,588,391 |
| 2024-04-25 | 45.87 | 46.87 | 45.6 | 46.16 | +0.63% | 12,796 | 59,302,497 |
| 2024-04-24 | 46.38 | 46.5 | 45.32 | 45.87 | -1.4% | 13,648 | 62,535,383 |
| 2024-04-23 | 47.69 | 48 | 46 | 46.52 | -2.51% | 17,830 | 83,427,198 |
| 2024-04-22 | 47.59 | 48.75 | 47.21 | 47.72 | +0.17% | 11,171 | 53,394,173 |
| 2024-04-19 | 48.33 | 48.35 | 47.33 | 47.64 | -1.81% | 16,011 | 76,521,406 |
| 2024-04-18 | 48.8 | 49.17 | 47.7 | 48.52 | -1.28% | 20,314 | 98,572,337 |
| 2024-04-17 | 48.6 | 49.33 | 48.51 | 49.15 | +1.68% | 20,154 | 98,768,417 |
| 2024-04-16 | 49.38 | 49.87 | 48.06 | 48.34 | -3.22% | 24,580 | 119,345,466 |
| 2024-04-15 | 50 | 51.11 | 49.06 | 49.95 | +0.3% | 21,900 | 109,384,188 |
| 2024-04-12 | 50.9 | 51.16 | 49.71 | 49.8 | -2.68% | 24,457 | 122,734,161 |
| 2024-04-11 | 51.92 | 51.98 | 50.71 | 51.17 | -2.29% | 25,915 | 133,121,973 |
| 2024-04-10 | 53.32 | 53.43 | 52.15 | 52.37 | -2% | 27,755 | 145,944,856 |
| 2024-04-09 | 49.48 | 53.98 | 49.4 | 53.44 | +7.59% | 57,667 | 300,964,831 |
| 2024-04-08 | 51.65 | 52.41 | 49.67 | 49.67 | -4.41% | 27,993 | 142,007,583 |
| 2024-04-03 | 50.71 | 52.48 | 50.65 | 51.96 | +1.92% | 32,696 | 169,512,398 |
| 2024-04-02 | 51.09 | 51.39 | 50.61 | 50.98 | -0.18% | 16,932 | 86,254,518 |
| 2024-04-01 | 49.5 | 51.49 | 49.49 | 51.07 | +3.7% | 24,129 | 122,746,881 |
| 2024-03-29 | 49.53 | 50.15 | 48.88 | 49.25 | -0.57% | 12,314 | 60,732,272 |
| 2024-03-28 | 49.42 | 49.99 | 49.18 | 49.53 | +0.73% | 15,613 | 77,421,100 |
| 2024-03-27 | 50.75 | 50.85 | 49.16 | 49.17 | -3.11% | 14,941 | 74,709,441 |
| 2024-03-26 | 50.6 | 50.93 | 49.89 | 50.75 | +0.3% | 18,724 | 94,428,250 |
| 2024-03-25 | 51 | 51.49 | 50.24 | 50.6 | -1.38% | 18,097 | 92,004,999 |
| 2024-03-22 | 51.88 | 52.1 | 50.57 | 51.31 | -1.1% | 25,286 | 129,369,946 |
| 2024-03-21 | 52.92 | 53.19 | 51.55 | 51.88 | -1.95% | 23,276 | 121,305,015 |
| 2024-03-20 | 52.67 | 53.5 | 52.63 | 52.91 | +0.06% | 17,819 | 94,518,707 |
| 2024-03-19 | 53.24 | 53.77 | 52.8 | 52.88 | -0.94% | 23,399 | 124,462,180 |
| 2024-03-18 | 53 | 53.5 | 52.6 | 53.38 | -0.61% | 31,598 | 167,492,703 |
| 2024-03-15 | 51.8 | 53.98 | 51.28 | 53.71 | +2.42% | 43,569 | 229,670,981 |
| 2024-03-14 | 53 | 53.49 | 52 | 52.44 | -1.35% | 19,195 | 101,183,095 |
| 2024-03-13 | 54.07 | 54.1 | 53.01 | 53.16 | -1.88% | 32,024 | 170,652,802 |
| 2024-03-12 | 54.71 | 54.85 | 53.6 | 54.18 | -0.2% | 30,781 | 166,913,182 |
| 2024-03-11 | 53.06 | 54.39 | 53.05 | 54.29 | +2.61% | 31,752 | 171,006,582 |
| 2024-03-08 | 52.89 | 54.3 | 52.52 | 52.91 | +0.02% | 21,719 | 115,446,172 |
| 2024-03-07 | 54.16 | 54.55 | 52.68 | 52.9 | -2.88% | 26,952 | 144,269,772 |
| 2024-03-06 | 53.5 | 55.41 | 52.81 | 54.47 | +1.81% | 42,442 | 229,828,852 |
| 2024-03-05 | 54.88 | 54.88 | 53.17 | 53.5 | -2.99% | 39,956 | 215,353,072 |
| 2024-03-04 | 54.99 | 56.65 | 54.58 | 55.15 | -0.92% | 47,352 | 262,118,017 |
| 2024-03-01 | 53.1 | 55.84 | 53 | 55.66 | +5.02% | 75,562 | 413,271,616 |
| 2024-02-29 | 48.24 | 53.58 | 48.05 | 53 | +8.63% | 70,297 | 359,525,591 |
| 2024-02-28 | 49.11 | 50.8 | 48.76 | 48.79 | -0.02% | 36,825 | 183,338,173 |
| 2024-02-27 | 48.14 | 48.8 | 48 | 48.8 | +1.01% | 16,691 | 80,835,964 |
| 2024-02-26 | 48.6 | 48.9 | 48.23 | 48.31 | -0.6% | 19,028 | 92,281,319 |
| 2024-02-23 | 48.28 | 48.88 | 47.85 | 48.6 | +0.7% | 19,018 | 92,018,213 |
| 2024-02-22 | 47.9 | 48.85 | 47.75 | 48.26 | +0.65% | 16,714 | 80,834,571 |
| 2024-02-21 | 47 | 48.67 | 46.65 | 47.95 | +1.48% | 27,781 | 133,070,252 |
| 2024-02-20 | 46.79 | 47.85 | 46.62 | 47.25 | +0.21% | 18,919 | 89,348,861 |
| 2024-02-19 | 47.06 | 47.37 | 46.41 | 47.15 | +0.19% | 26,124 | 122,575,218 |
| 2024-02-08 | 47.23 | 47.3 | 46.08 | 47.06 | +0.09% | 37,777 | 176,576,512 |
| 2024-02-07 | 46.6 | 47.2 | 45.66 | 47.02 | +1.21% | 40,766 | 190,400,185 |
| 2024-02-06 | 44.41 | 46.77 | 43.77 | 46.46 | +4.62% | 40,752 | 185,954,391 |
| 2024-02-05 | 43.8 | 44.83 | 41.6 | 44.41 | +1.69% | 43,816 | 189,641,459 |
| 2024-02-02 | 44.2 | 44.54 | 42.11 | 43.67 | -1.2% | 38,910 | 169,319,897 |
| 2024-02-01 | 43.5 | 44.89 | 43.5 | 44.2 | +0.91% | 28,891 | 127,845,749 |
| 2024-01-31 | 44.02 | 45.1 | 43.32 | 43.8 | -0.95% | 31,976 | 140,913,783 |
| 2024-01-30 | 45.72 | 45.9 | 44.22 | 44.22 | -3.32% | 27,423 | 123,412,526 |
| 2024-01-29 | 46.12 | 47.8 | 45.73 | 45.74 | -6.48% | 37,580 | 174,970,912 |
| 2024-01-26 | 48.6 | 50.15 | 48.6 | 48.91 | -0.16% | 30,477 | 149,886,595 |
| 2024-01-25 | 47.63 | 49.17 | 47.32 | 48.99 | +2.36% | 34,452 | 167,089,991 |
| 2024-01-24 | 48.9 | 48.9 | 46.69 | 47.86 | -1.52% | 34,933 | 166,222,653 |
| 2024-01-23 | 48 | 49 | 46.5 | 48.6 | -1.12% | 43,951 | 211,223,602 |
| 2024-01-22 | 49.98 | 50.6 | 48.61 | 49.15 | -1.8% | 50,727 | 250,974,456 |
| 2024-01-19 | 50.05 | 51.06 | 49.35 | 50.05 | -0.44% | 39,695 | 198,366,178 |
| 2024-01-18 | 47.9 | 50.32 | 47.72 | 50.27 | +3.86% | 52,301 | 255,929,527 |
| 2024-01-17 | 49.6 | 49.65 | 48.39 | 48.4 | -2.67% | 31,430 | 153,863,928 |
| 2024-01-16 | 48.97 | 50.7 | 48 | 49.73 | +1.28% | 37,751 | 187,059,278 |
| 2024-01-15 | 50.11 | 50.61 | 49.05 | 49.1 | -2.95% | 34,726 | 171,901,086 |
| 2024-01-12 | 50.27 | 51.83 | 49.91 | 50.59 | +0.5% | 35,690 | 182,180,892 |
| 2024-01-11 | 49.53 | 51 | 49.45 | 50.34 | +1.17% | 32,767 | 164,576,143 |
| 2024-01-10 | 49.29 | 50.68 | 49.14 | 49.76 | +0.2% | 28,419 | 142,002,966 |
| 2024-01-09 | 49.4 | 50.98 | 48.85 | 49.66 | +0.3% | 39,984 | 199,221,540 |
| 2024-01-08 | 49 | 50.21 | 48.83 | 49.51 | +0.73% | 35,253 | 175,218,429 |
| 2024-01-05 | 50.38 | 50.95 | 48.75 | 49.15 | -2.63% | 43,295 | 214,841,214 |
| 2024-01-04 | 51.45 | 51.45 | 50.17 | 50.48 | -2.19% | 29,790 | 150,822,641 |
| 2024-01-03 | 51.1 | 51.95 | 50.43 | 51.61 | +0.04% | 55,961 | 286,016,199 |
| 2024-01-02 | 50.88 | 52.17 | 50.26 | 51.59 | +1.16% | 63,932 | 326,291,789 |
| 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：