股票概览
50.55
+0.38%
+0.19
50.36
开盘价
51.3
最高价
49.24
最低价
57,404
成交量
数据更新至: 2024-05-20
技术指标
51.66
MA5 (5日均线)
49.80
MA10 (10日均线)
48.35
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 | 50.36 | 51.3 | 49.24 | 50.55 | +0.38% | 57,404 | 288,979,704 |
| 2024-05-17 | 51.35 | 51.64 | 49.6 | 50.36 | -1.89% | 51,605 | 259,663,169 |
| 2024-05-16 | 52 | 52.74 | 51.28 | 51.33 | -2.12% | 52,965 | 274,224,357 |
| 2024-05-15 | 53 | 55.39 | 51.95 | 52.44 | -2.16% | 87,820 | 467,088,788 |
| 2024-05-14 | 52.74 | 54.1 | 51.2 | 53.6 | +1.75% | 106,037 | 563,039,464 |
| 2024-05-13 | 48.05 | 52.68 | 47.74 | 52.68 | +10% | 103,933 | 529,388,239 |
| 2024-05-10 | 47.49 | 48.76 | 47.02 | 47.89 | +1.48% | 65,648 | 314,985,546 |
| 2024-05-09 | 46.5 | 47.4 | 45.91 | 47.19 | +1.79% | 72,807 | 341,309,557 |
| 2024-05-08 | 45.5 | 46.5 | 44.99 | 46.36 | +1.67% | 43,564 | 200,592,961 |
| 2024-05-07 | 46.28 | 47.08 | 45.47 | 45.6 | -1.68% | 44,978 | 207,438,592 |
| 2024-05-06 | 45.68 | 46.85 | 45.25 | 46.38 | +1.53% | 64,045 | 293,699,135 |
| 2024-04-30 | 44.22 | 46.08 | 44.03 | 45.68 | +3.58% | 71,595 | 324,860,680 |
| 2024-04-29 | 45.8 | 45.82 | 43.6 | 44.1 | -3.1% | 86,040 | 381,082,630 |
| 2024-04-26 | 46.53 | 46.59 | 45.15 | 45.51 | -0.24% | 50,547 | 230,435,423 |
| 2024-04-25 | 46.39 | 46.39 | 45.14 | 45.62 | -1.66% | 50,437 | 229,874,309 |
| 2024-04-24 | 46.25 | 46.99 | 45.6 | 46.39 | +0.98% | 60,389 | 279,807,004 |
| 2024-04-23 | 47.8 | 48.6 | 44.98 | 45.94 | -7.83% | 149,626 | 690,321,742 |
| 2024-04-22 | 48.5 | 50.66 | 48.5 | 49.84 | +0.08% | 63,105 | 314,575,738 |
| 2024-04-19 | 49.18 | 51.15 | 48.82 | 49.8 | +0.24% | 86,110 | 432,682,629 |
| 2024-04-18 | 49.49 | 50.88 | 48.55 | 49.68 | +0.79% | 106,311 | 528,455,288 |
| 2024-04-17 | 46 | 50.44 | 45.99 | 49.29 | +7.5% | 153,708 | 740,857,105 |
| 2024-04-16 | 45.85 | 45.85 | 44.74 | 45.85 | +10% | 87,952 | 402,125,970 |
| 2024-04-15 | 41.32 | 42 | 40.49 | 41.68 | +1.02% | 43,956 | 181,758,932 |
| 2024-04-12 | 39.45 | 41.48 | 39.2 | 41.26 | +4.59% | 55,984 | 228,828,963 |
| 2024-04-11 | 36.94 | 40.25 | 36.94 | 39.45 | +6.08% | 64,168 | 251,448,699 |
| 2024-04-10 | 37.25 | 37.74 | 36.91 | 37.19 | 0% | 20,343 | 75,871,587 |
| 2024-04-09 | 38 | 38.03 | 36.8 | 37.19 | -1.82% | 38,623 | 143,812,645 |
| 2024-04-08 | 37.29 | 38.55 | 36.81 | 37.88 | +2.27% | 44,447 | 168,301,573 |
| 2024-04-03 | 37.01 | 37.7 | 36.66 | 37.04 | +0.3% | 29,655 | 109,930,398 |
| 2024-04-02 | 36.47 | 37.43 | 36.38 | 36.93 | +1.26% | 39,700 | 146,805,666 |
| 2024-04-01 | 36.93 | 37.2 | 35.61 | 36.47 | -1.17% | 36,248 | 131,588,494 |
| 2024-03-29 | 36.03 | 37.06 | 35.95 | 36.9 | +2.41% | 22,611 | 82,943,398 |
| 2024-03-28 | 36.17 | 36.95 | 35.76 | 36.03 | -0.19% | 29,155 | 105,838,828 |
| 2024-03-27 | 36.93 | 36.97 | 36 | 36.1 | -1.55% | 25,893 | 94,300,608 |
| 2024-03-26 | 37.12 | 37.67 | 36.51 | 36.67 | -1.66% | 31,050 | 114,523,436 |
| 2024-03-25 | 36.24 | 38.1 | 36.24 | 37.29 | +3.18% | 54,176 | 202,772,874 |
| 2024-03-22 | 35.63 | 36.59 | 35.5 | 36.14 | +1.46% | 50,266 | 181,260,261 |
| 2024-03-21 | 36.84 | 36.98 | 35.52 | 35.62 | -3.39% | 85,821 | 308,678,160 |
| 2024-03-20 | 37.59 | 37.78 | 36.61 | 36.87 | -2.12% | 41,544 | 153,525,218 |
| 2024-03-19 | 38.3 | 38.46 | 37.6 | 37.67 | -1.8% | 32,777 | 123,870,002 |
| 2024-03-18 | 38.65 | 39.3 | 37.62 | 38.36 | +0.03% | 33,518 | 128,129,070 |
| 2024-03-15 | 38.15 | 38.52 | 37.63 | 38.35 | +0.52% | 20,538 | 78,218,135 |
| 2024-03-14 | 37.66 | 38.29 | 37.2 | 38.15 | +1.52% | 35,266 | 133,529,118 |
| 2024-03-13 | 36.55 | 38.07 | 36.55 | 37.58 | +2.29% | 47,103 | 177,194,793 |
| 2024-03-12 | 38.09 | 38.1 | 36.64 | 36.74 | -4.37% | 67,075 | 248,485,069 |
| 2024-03-11 | 37.7 | 38.96 | 37.3 | 38.42 | +1.03% | 41,732 | 159,479,833 |
| 2024-03-08 | 37.53 | 38.3 | 37.5 | 38.03 | +0.61% | 23,640 | 89,505,943 |
| 2024-03-07 | 38.21 | 38.5 | 37.74 | 37.8 | -0.26% | 32,397 | 123,291,185 |
| 2024-03-06 | 37.8 | 38.56 | 37.43 | 37.9 | +0.26% | 30,273 | 115,006,468 |
| 2024-03-05 | 37.6 | 38.19 | 36.98 | 37.8 | +0.32% | 46,471 | 174,465,030 |
| 2024-03-04 | 35.57 | 37.78 | 35.44 | 37.68 | +5.84% | 57,218 | 210,509,591 |
| 2024-03-01 | 34.24 | 35.78 | 34.24 | 35.6 | +4.09% | 52,827 | 185,907,140 |
| 2024-02-29 | 31.6 | 34.2 | 31.52 | 34.2 | +8.23% | 52,687 | 175,524,589 |
| 2024-02-28 | 33.06 | 33.18 | 31.6 | 31.6 | -4.42% | 35,238 | 113,467,644 |
| 2024-02-27 | 32.65 | 33.08 | 32.45 | 33.06 | +0.33% | 18,065 | 59,234,065 |
| 2024-02-26 | 32.78 | 34.07 | 32.61 | 32.95 | +1.29% | 37,238 | 123,162,215 |
| 2024-02-23 | 32.09 | 32.74 | 31.81 | 32.53 | +1.15% | 33,060 | 106,511,111 |
| 2024-02-22 | 31.51 | 32.45 | 31.51 | 32.16 | 0% | 25,774 | 82,681,046 |
| 2024-02-21 | 31.8 | 33.12 | 31.3 | 32.16 | +1.13% | 48,102 | 156,094,770 |
| 2024-02-20 | 32.25 | 32.25 | 31.63 | 31.8 | -1.4% | 30,006 | 95,584,824 |
| 2024-02-19 | 31.88 | 32.88 | 31.62 | 32.25 | +0.75% | 51,415 | 165,043,418 |
| 2024-02-08 | 30.51 | 33.17 | 30.51 | 32.01 | +3.13% | 69,860 | 225,513,135 |
| 2024-02-07 | 29.73 | 31.56 | 29.5 | 31.04 | +4.16% | 77,708 | 238,684,460 |
| 2024-02-06 | 27.52 | 30.68 | 27.25 | 29.8 | +6.73% | 73,024 | 212,964,869 |
| 2024-02-05 | 27.99 | 28.99 | 26.72 | 27.92 | -2.51% | 73,592 | 205,192,327 |
| 2024-02-02 | 28.6 | 29.76 | 27.9 | 28.64 | -0.24% | 57,279 | 165,868,968 |
| 2024-02-01 | 28.5 | 29.3 | 28.16 | 28.71 | -0.31% | 45,296 | 130,011,738 |
| 2024-01-31 | 29.5 | 29.65 | 28.77 | 28.8 | -1.77% | 39,788 | 115,824,749 |
| 2024-01-30 | 30.08 | 30.78 | 29.26 | 29.32 | -4.28% | 54,671 | 163,912,903 |
| 2024-01-29 | 31.7 | 31.82 | 30.11 | 30.63 | -2.67% | 41,428 | 126,794,198 |
| 2024-01-26 | 31.24 | 31.88 | 31.13 | 31.47 | -1.26% | 33,628 | 105,991,755 |
| 2024-01-25 | 30.92 | 32 | 30.22 | 31.87 | +3.57% | 51,085 | 160,446,644 |
| 2024-01-24 | 32 | 32.03 | 30.08 | 30.77 | -3.78% | 82,158 | 252,989,541 |
| 2024-01-23 | 31 | 32.17 | 30 | 31.98 | +2.83% | 72,395 | 226,318,150 |
| 2024-01-22 | 31.88 | 32.4 | 30.92 | 31.1 | -2.99% | 74,596 | 236,689,630 |
| 2024-01-19 | 33.03 | 33.57 | 31.98 | 32.06 | -4.53% | 70,885 | 230,389,212 |
| 2024-01-18 | 33.6 | 34.13 | 32.32 | 33.58 | -0.91% | 100,422 | 332,741,755 |
| 2024-01-17 | 32.43 | 34.49 | 32.34 | 33.89 | +4.83% | 86,413 | 290,334,536 |
| 2024-01-16 | 31.6 | 32.95 | 31.6 | 32.33 | +1.19% | 49,778 | 160,800,680 |
| 2024-01-15 | 31.8 | 33.27 | 31.5 | 31.95 | +0.79% | 102,790 | 333,842,050 |
| 2024-01-12 | 30.33 | 31.9 | 30.21 | 31.7 | +3.59% | 57,274 | 179,168,567 |
| 2024-01-11 | 29.63 | 30.6 | 29.6 | 30.6 | +2.65% | 26,702 | 80,938,989 |
| 2024-01-10 | 29.93 | 29.97 | 29.51 | 29.81 | -0.47% | 21,050 | 62,603,569 |
| 2024-01-09 | 29.99 | 30.1 | 29.45 | 29.95 | -0.13% | 47,828 | 142,768,147 |
| 2024-01-08 | 30.23 | 30.85 | 29.75 | 29.99 | -0.03% | 51,829 | 157,157,426 |
| 2024-01-05 | 29.43 | 30.75 | 29.43 | 30 | +1.01% | 48,810 | 147,577,549 |
| 2024-01-04 | 29.5 | 29.98 | 29.36 | 29.7 | -0.17% | 27,741 | 82,583,829 |
| 2024-01-03 | 29.07 | 29.94 | 28.98 | 29.75 | +2.23% | 36,437 | 108,289,976 |
| 2024-01-02 | 29.03 | 29.8 | 28.8 | 29.1 | +0.24% | 37,971 | 111,599,275 |
| 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：