股票概览
51.65
-0.46%
-0.24
51.95
开盘价
52.4
最高价
51.36
最低价
45,528
成交量
数据更新至: 2024-05-20
技术指标
51.56
MA5 (5日均线)
52.93
MA10 (10日均线)
54.15
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 | 51.95 | 52.4 | 51.36 | 51.65 | -0.46% | 45,528 | 235,713,264 |
| 2024-05-17 | 50.6 | 51.91 | 50.16 | 51.89 | +1.33% | 41,359 | 211,893,229 |
| 2024-05-16 | 51.89 | 52.38 | 51.1 | 51.21 | -0.62% | 45,416 | 234,329,642 |
| 2024-05-15 | 51.31 | 52.25 | 50.63 | 51.53 | +0.06% | 36,127 | 186,188,039 |
| 2024-05-14 | 52.5 | 53.05 | 51.3 | 51.5 | +1.78% | 56,311 | 293,320,710 |
| 2024-05-13 | 52.5 | 52.57 | 50.4 | 50.6 | -4.17% | 52,219 | 267,335,100 |
| 2024-05-10 | 54.79 | 54.84 | 52.52 | 52.8 | -3.72% | 49,526 | 263,074,115 |
| 2024-05-09 | 55 | 55.87 | 54.15 | 54.84 | -0.78% | 51,950 | 285,162,999 |
| 2024-05-08 | 57.62 | 57.62 | 55.12 | 55.27 | -4.64% | 48,785 | 272,967,090 |
| 2024-05-07 | 58.69 | 59.5 | 57.33 | 57.96 | -1.41% | 51,511 | 300,409,186 |
| 2024-05-06 | 58.45 | 59.98 | 57.18 | 58.79 | +4.4% | 76,782 | 451,323,006 |
| 2024-04-30 | 56.55 | 57.5 | 55.62 | 56.31 | -3.23% | 75,498 | 425,724,255 |
| 2024-04-29 | 58.97 | 59.6 | 56.88 | 58.19 | +3.06% | 94,956 | 553,410,535 |
| 2024-04-26 | 55.02 | 57.37 | 55.02 | 56.46 | +1.77% | 71,059 | 402,243,858 |
| 2024-04-25 | 56 | 56.85 | 55.43 | 55.48 | -2.24% | 60,115 | 336,456,482 |
| 2024-04-24 | 54.3 | 57.5 | 54.3 | 56.75 | +3.18% | 117,089 | 654,311,654 |
| 2024-04-23 | 51.15 | 56.56 | 51.15 | 55 | +6.96% | 151,319 | 820,848,287 |
| 2024-04-22 | 50.75 | 52.6 | 49.6 | 51.42 | -0.7% | 59,899 | 307,085,175 |
| 2024-04-19 | 51.91 | 53.66 | 51.3 | 51.78 | -3.41% | 89,171 | 464,578,346 |
| 2024-04-18 | 48.69 | 53.61 | 47.38 | 53.61 | +9.99% | 96,506 | 496,307,786 |
| 2024-04-17 | 48.2 | 49.43 | 48.08 | 48.74 | +3.04% | 59,284 | 288,973,251 |
| 2024-04-16 | 50.21 | 50.65 | 47.01 | 47.3 | -5.8% | 50,426 | 244,892,935 |
| 2024-04-15 | 49.58 | 51.46 | 49.33 | 50.21 | -1.1% | 50,212 | 253,026,659 |
| 2024-04-12 | 51.62 | 52.1 | 50.69 | 50.77 | -0.9% | 33,450 | 171,794,318 |
| 2024-04-11 | 51.52 | 53.33 | 51.12 | 51.23 | -1.52% | 39,519 | 205,060,991 |
| 2024-04-10 | 53.46 | 54.36 | 51.78 | 52.02 | -2.69% | 46,053 | 242,118,209 |
| 2024-04-09 | 52.2 | 55 | 51.74 | 53.46 | +2.02% | 61,883 | 331,722,813 |
| 2024-04-08 | 52.59 | 54.33 | 52.37 | 52.4 | -2.22% | 38,920 | 206,799,456 |
| 2024-04-03 | 54.37 | 55.36 | 52.44 | 53.59 | -1.47% | 73,752 | 396,527,008 |
| 2024-04-02 | 56.8 | 57.05 | 53.68 | 54.39 | -4.73% | 82,412 | 451,165,418 |
| 2024-04-01 | 57.14 | 57.75 | 56.24 | 57.09 | -0.07% | 57,290 | 326,288,614 |
| 2024-03-29 | 58 | 58.6 | 55.74 | 57.13 | -2.67% | 69,273 | 394,502,243 |
| 2024-03-28 | 56.69 | 59.7 | 56.69 | 58.7 | +5.27% | 104,580 | 612,114,662 |
| 2024-03-27 | 57.78 | 58.79 | 55.6 | 55.76 | -3.5% | 92,256 | 527,048,191 |
| 2024-03-26 | 58.15 | 59.3 | 56.26 | 57.78 | -4.07% | 117,421 | 681,417,509 |
| 2024-03-25 | 65.66 | 68.35 | 60.23 | 60.23 | -10% | 140,205 | 900,667,959 |
| 2024-03-22 | 64.14 | 67.08 | 63.67 | 66.92 | +2.18% | 106,255 | 695,964,619 |
| 2024-03-21 | 64.2 | 66.33 | 63.6 | 65.49 | +0.41% | 93,198 | 605,399,246 |
| 2024-03-20 | 65.8 | 65.8 | 62.71 | 65.22 | -1.21% | 105,947 | 681,623,114 |
| 2024-03-19 | 67.51 | 69 | 65.98 | 66.02 | -5.01% | 134,715 | 901,468,087 |
| 2024-03-18 | 69.76 | 69.89 | 66 | 69.5 | +1.91% | 147,889 | 1,001,710,319 |
| 2024-03-15 | 61.19 | 68.2 | 61.01 | 68.2 | +10% | 171,418 | 1,118,623,100 |
| 2024-03-14 | 63.5 | 65.32 | 59.91 | 62 | +4.41% | 185,584 | 1,173,723,694 |
| 2024-03-13 | 58.02 | 60.11 | 57.47 | 59.38 | +2.31% | 98,714 | 582,667,590 |
| 2024-03-12 | 58.58 | 60.7 | 57.3 | 58.04 | -0.46% | 103,388 | 609,986,859 |
| 2024-03-11 | 56.1 | 58.8 | 55.42 | 58.31 | +2.51% | 72,840 | 417,650,962 |
| 2024-03-08 | 56.01 | 57.49 | 55.01 | 56.88 | +0.76% | 72,609 | 409,948,817 |
| 2024-03-07 | 60 | 60.99 | 55.8 | 56.45 | -4.81% | 101,590 | 592,043,347 |
| 2024-03-06 | 55.11 | 60.57 | 55.11 | 59.3 | +4.62% | 124,084 | 721,897,571 |
| 2024-03-05 | 57.3 | 57.98 | 54.05 | 56.68 | -4.71% | 110,344 | 623,704,303 |
| 2024-03-04 | 59 | 60.97 | 56.5 | 59.48 | -0.7% | 137,007 | 799,354,852 |
| 2024-03-01 | 58.01 | 61.08 | 57.6 | 59.9 | +3.62% | 128,404 | 758,508,676 |
| 2024-02-29 | 53.16 | 57.81 | 53.15 | 57.81 | +10.01% | 120,430 | 671,552,646 |
| 2024-02-28 | 56.48 | 61.87 | 52 | 52.55 | -6.68% | 147,089 | 824,927,974 |
| 2024-02-27 | 50 | 56.31 | 49.36 | 56.31 | +10% | 124,608 | 658,312,923 |
| 2024-02-26 | 53 | 53.05 | 50 | 51.19 | +5.29% | 148,542 | 764,594,437 |
| 2024-02-23 | 44.6 | 48.62 | 44.6 | 48.62 | +10% | 95,429 | 447,754,997 |
| 2024-02-22 | 42.67 | 44.5 | 42.5 | 44.2 | +2.98% | 75,395 | 328,914,367 |
| 2024-02-21 | 41.5 | 46.09 | 41.49 | 42.92 | -0.28% | 147,690 | 651,338,857 |
| 2024-02-20 | 39.02 | 43.04 | 37.92 | 43.04 | +9.99% | 107,806 | 437,408,139 |
| 2024-02-19 | 41.4 | 41.4 | 38.4 | 39.13 | -3.38% | 100,396 | 393,569,425 |
| 2024-02-08 | 36.31 | 40.53 | 36.3 | 40.5 | +9.52% | 94,696 | 367,610,290 |
| 2024-02-07 | 35 | 38.12 | 34.68 | 36.98 | +6.54% | 108,481 | 401,382,708 |
| 2024-02-06 | 31.03 | 35.33 | 31.03 | 34.71 | +7.59% | 96,220 | 320,572,748 |
| 2024-02-05 | 35 | 35.54 | 32.21 | 32.26 | -9.86% | 83,167 | 275,805,900 |
| 2024-02-02 | 37.9 | 38.28 | 34.56 | 35.79 | -5.74% | 67,284 | 244,986,434 |
| 2024-02-01 | 37.5 | 38.88 | 36.9 | 37.97 | +2.07% | 68,091 | 259,187,470 |
| 2024-01-31 | 39.49 | 39.51 | 37.05 | 37.2 | -4.98% | 62,707 | 238,970,537 |
| 2024-01-30 | 38.83 | 41.35 | 38.08 | 39.15 | +0.77% | 89,864 | 359,686,343 |
| 2024-01-29 | 40 | 40.3 | 38.83 | 38.85 | -3.6% | 81,479 | 320,227,241 |
| 2024-01-26 | 41.8 | 41.82 | 39.67 | 40.3 | -6.54% | 180,060 | 724,404,283 |
| 2024-01-25 | 47.68 | 47.68 | 43.12 | 43.12 | -10% | 113,041 | 490,344,333 |
| 2024-01-24 | 49.52 | 50.5 | 47 | 47.91 | -3.8% | 51,402 | 246,437,325 |
| 2024-01-23 | 49.3 | 50.98 | 48.92 | 49.8 | +1.22% | 26,280 | 130,899,373 |
| 2024-01-22 | 51.88 | 52.34 | 48.52 | 49.2 | -5.17% | 24,662 | 123,956,428 |
| 2024-01-19 | 52.7 | 53.2 | 51.85 | 51.88 | -1.09% | 18,579 | 97,608,594 |
| 2024-01-18 | 51.65 | 52.65 | 50.04 | 52.45 | +1.65% | 37,041 | 189,654,479 |
| 2024-01-17 | 54.03 | 54.03 | 51.6 | 51.6 | -4.74% | 22,142 | 116,645,674 |
| 2024-01-16 | 55 | 55.92 | 53.6 | 54.17 | -0.29% | 21,545 | 117,420,885 |
| 2024-01-15 | 54.03 | 55.49 | 52.99 | 54.33 | +0.59% | 20,459 | 111,206,788 |
| 2024-01-12 | 54.8 | 57.44 | 54.01 | 54.01 | -1.82% | 24,914 | 137,205,632 |
| 2024-01-11 | 52.9 | 55.15 | 52.89 | 55.01 | +3.31% | 31,898 | 172,342,206 |
| 2024-01-10 | 54.4 | 54.59 | 53 | 53.25 | -2.19% | 22,156 | 118,557,763 |
| 2024-01-09 | 54.66 | 56.5 | 53.9 | 54.44 | -0.38% | 34,185 | 187,896,703 |
| 2024-01-08 | 57.05 | 57.06 | 53.85 | 54.65 | -4.99% | 40,834 | 224,005,947 |
| 2024-01-05 | 58 | 58.96 | 56 | 57.52 | -0.83% | 21,022 | 121,684,328 |
| 2024-01-04 | 58.99 | 59.28 | 57.11 | 58 | -1.58% | 27,158 | 157,118,422 |
| 2024-01-03 | 61.1 | 61.1 | 58.01 | 58.93 | -3.52% | 52,192 | 310,155,561 |
| 2024-01-02 | 65.62 | 65.62 | 61 | 61.08 | -7.24% | 38,800 | 243,939,019 |
| 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：