股票概览
50.66
-1.63%
-0.84
51.7
开盘价
51.7
最高价
49.98
最低价
6,735
成交量
数据更新至: 2024-05-20
技术指标
52.39
MA5 (5日均线)
51.23
MA10 (10日均线)
48.98
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 | 51.7 | 51.7 | 49.98 | 50.66 | -1.63% | 6,735 | 33,973,888 |
| 2024-05-17 | 52 | 52.32 | 50.52 | 51.5 | -1.25% | 6,294 | 32,214,993 |
| 2024-05-16 | 53.76 | 53.88 | 51.51 | 52.15 | -2.6% | 7,924 | 41,483,409 |
| 2024-05-15 | 53.44 | 55 | 53.31 | 53.54 | -1.07% | 9,290 | 50,182,707 |
| 2024-05-14 | 52.66 | 54.45 | 52.13 | 54.12 | +2.48% | 10,233 | 55,064,481 |
| 2024-05-13 | 50.4 | 54.47 | 50.08 | 52.81 | +4.31% | 18,347 | 97,582,836 |
| 2024-05-10 | 50.64 | 51.2 | 50.02 | 50.63 | +0.02% | 7,586 | 38,385,564 |
| 2024-05-09 | 47.71 | 51.21 | 47.71 | 50.62 | +6.21% | 18,132 | 91,146,829 |
| 2024-05-08 | 48.52 | 48.58 | 47.53 | 47.66 | -1.89% | 5,921 | 28,379,330 |
| 2024-05-07 | 48.9 | 49.8 | 48.02 | 48.58 | -0.96% | 11,682 | 56,698,286 |
| 2024-05-06 | 47.75 | 49.29 | 47.75 | 49.05 | +2.74% | 12,479 | 60,942,309 |
| 2024-04-30 | 47.78 | 48.09 | 46.8 | 47.74 | -0.5% | 10,670 | 50,716,271 |
| 2024-04-29 | 46.31 | 48.18 | 46.04 | 47.98 | +0.61% | 17,559 | 83,569,579 |
| 2024-04-26 | 45.7 | 47.75 | 44.6 | 47.69 | +3.63% | 18,364 | 85,399,029 |
| 2024-04-25 | 44.47 | 46.6 | 44.42 | 46.02 | +3.16% | 11,950 | 54,661,098 |
| 2024-04-24 | 46 | 46 | 42.76 | 44.61 | -2.3% | 14,958 | 66,110,059 |
| 2024-04-23 | 46.3 | 47 | 45.6 | 45.66 | -1.59% | 4,440 | 20,446,450 |
| 2024-04-22 | 46.58 | 47.19 | 45.85 | 46.4 | +0.09% | 4,875 | 22,683,066 |
| 2024-04-19 | 45.85 | 46.45 | 45.32 | 46.36 | +1.02% | 4,632 | 21,340,413 |
| 2024-04-18 | 45.52 | 46.48 | 45.08 | 45.89 | +0.75% | 6,638 | 30,437,589 |
| 2024-04-17 | 45.38 | 45.99 | 44.62 | 45.55 | +2.02% | 7,214 | 32,763,071 |
| 2024-04-16 | 45.1 | 46.08 | 44.61 | 44.65 | -2.38% | 6,459 | 29,160,674 |
| 2024-04-15 | 45.65 | 46.85 | 44.91 | 45.74 | -0.15% | 6,750 | 31,049,106 |
| 2024-04-12 | 46.2 | 46.64 | 45.66 | 45.81 | -1.44% | 3,965 | 18,250,415 |
| 2024-04-11 | 45.8 | 47.1 | 45.8 | 46.48 | +0.61% | 7,509 | 34,985,155 |
| 2024-04-10 | 46.67 | 47.46 | 46.06 | 46.2 | -1.49% | 7,205 | 33,721,454 |
| 2024-04-09 | 44.51 | 47.22 | 44.2 | 46.9 | +5.37% | 11,971 | 55,138,981 |
| 2024-04-08 | 45.24 | 45.24 | 44.4 | 44.51 | -1.61% | 3,941 | 17,597,257 |
| 2024-04-03 | 45.6 | 45.99 | 45.11 | 45.24 | -0.7% | 4,088 | 18,561,699 |
| 2024-04-02 | 45.55 | 46.12 | 45.31 | 45.56 | -0.2% | 4,816 | 22,002,562 |
| 2024-04-01 | 44.4 | 45.8 | 44.4 | 45.65 | +2.61% | 11,233 | 50,907,765 |
| 2024-03-29 | 45 | 45.16 | 44.12 | 44.49 | -1.31% | 6,407 | 28,508,550 |
| 2024-03-28 | 45.3 | 45.78 | 44.66 | 45.08 | -0.46% | 9,494 | 42,909,975 |
| 2024-03-27 | 44.94 | 45.88 | 44.78 | 45.29 | +0.47% | 10,335 | 46,893,332 |
| 2024-03-26 | 45.41 | 45.41 | 44.33 | 45.08 | +0.07% | 7,923 | 35,427,430 |
| 2024-03-25 | 45.17 | 46.19 | 44.8 | 45.05 | -0.33% | 9,510 | 43,369,933 |
| 2024-03-22 | 45.59 | 45.59 | 44.31 | 45.2 | -0.88% | 9,950 | 44,746,882 |
| 2024-03-21 | 46.77 | 46.97 | 45.45 | 45.6 | -2.58% | 18,241 | 83,981,405 |
| 2024-03-20 | 47.64 | 47.7 | 46.76 | 46.81 | -3.64% | 17,022 | 79,924,807 |
| 2024-03-19 | 49 | 49.5 | 46.98 | 48.58 | -2.59% | 30,824 | 146,791,893 |
| 2024-03-18 | 49.89 | 50 | 48.51 | 49.87 | +0.04% | 5,317 | 26,186,466 |
| 2024-03-15 | 49.52 | 50 | 49 | 49.85 | +0.65% | 4,975 | 24,644,637 |
| 2024-03-14 | 49.2 | 49.89 | 48.99 | 49.53 | +0.65% | 6,521 | 32,212,027 |
| 2024-03-13 | 50.3 | 50.3 | 48.76 | 49.21 | -1.89% | 6,034 | 29,724,798 |
| 2024-03-12 | 49.78 | 50.75 | 49.52 | 50.16 | +0.62% | 6,509 | 32,621,968 |
| 2024-03-11 | 47.75 | 49.98 | 47.53 | 49.85 | +4.38% | 8,927 | 43,771,362 |
| 2024-03-08 | 47.28 | 48.02 | 46.98 | 47.76 | +1.02% | 5,914 | 28,089,810 |
| 2024-03-07 | 47.77 | 48.47 | 46.77 | 47.28 | -1.42% | 6,246 | 29,645,843 |
| 2024-03-06 | 48.56 | 48.82 | 47.31 | 47.96 | -1.26% | 4,752 | 22,819,371 |
| 2024-03-05 | 47.6 | 48.95 | 47.33 | 48.57 | +1.31% | 9,365 | 45,285,035 |
| 2024-03-04 | 48.4 | 48.58 | 47.15 | 47.94 | -1.56% | 11,204 | 53,381,505 |
| 2024-03-01 | 48.99 | 49.14 | 47.67 | 48.7 | -0.79% | 7,929 | 38,486,048 |
| 2024-02-29 | 47.5 | 49.09 | 47.43 | 49.09 | +2.12% | 6,868 | 33,257,650 |
| 2024-02-28 | 50.09 | 51.08 | 48.07 | 48.07 | -4.07% | 11,129 | 54,985,219 |
| 2024-02-27 | 48.84 | 50.39 | 48.2 | 50.11 | +1.48% | 8,571 | 42,517,359 |
| 2024-02-26 | 49.58 | 49.68 | 48.39 | 49.38 | -0.9% | 10,262 | 50,375,827 |
| 2024-02-23 | 50.22 | 50.77 | 48.5 | 49.83 | -1.87% | 12,284 | 60,602,822 |
| 2024-02-22 | 50.82 | 51.81 | 49.95 | 50.78 | -1.57% | 6,521 | 32,915,731 |
| 2024-02-21 | 51.23 | 53.1 | 50.39 | 51.59 | +0.1% | 7,628 | 39,592,916 |
| 2024-02-20 | 52.5 | 53.17 | 50.62 | 51.54 | -1.73% | 5,271 | 27,430,529 |
| 2024-02-19 | 52.8 | 55.29 | 50.39 | 52.45 | -0.4% | 15,009 | 78,618,583 |
| 2024-02-08 | 48.88 | 52.81 | 47.27 | 52.66 | +9.69% | 11,021 | 56,624,228 |
| 2024-02-07 | 45.85 | 50.23 | 45.1 | 48.01 | +4.76% | 16,072 | 77,893,543 |
| 2024-02-06 | 43.69 | 47.17 | 43.32 | 45.83 | +3.71% | 13,239 | 60,914,538 |
| 2024-02-05 | 45.26 | 46.44 | 42.88 | 44.19 | -3.45% | 9,971 | 44,123,006 |
| 2024-02-02 | 47 | 47.4 | 44.54 | 45.77 | -2.18% | 7,600 | 34,943,448 |
| 2024-02-01 | 47.49 | 48.46 | 46.61 | 46.79 | -1.83% | 4,579 | 21,638,774 |
| 2024-01-31 | 49.5 | 49.8 | 46.96 | 47.66 | -3.05% | 4,454 | 21,537,948 |
| 2024-01-30 | 50.81 | 50.82 | 49.16 | 49.16 | -4.56% | 5,387 | 26,940,760 |
| 2024-01-29 | 52.99 | 52.99 | 50.5 | 51.51 | -1.72% | 7,108 | 36,503,873 |
| 2024-01-26 | 53.45 | 53.45 | 52.09 | 52.41 | -0.98% | 3,327 | 17,563,832 |
| 2024-01-25 | 54.02 | 54.29 | 52.3 | 52.93 | -1.93% | 7,844 | 41,706,511 |
| 2024-01-24 | 55 | 55 | 51.68 | 53.97 | -0.66% | 10,613 | 56,341,881 |
| 2024-01-23 | 55.73 | 55.73 | 53.1 | 54.33 | -2.76% | 7,735 | 41,741,347 |
| 2024-01-22 | 58.68 | 59.22 | 55.38 | 55.87 | -5.22% | 4,319 | 24,845,252 |
| 2024-01-19 | 59.14 | 60 | 58.31 | 58.95 | -0.81% | 2,522 | 14,928,312 |
| 2024-01-18 | 58.55 | 59.97 | 57.3 | 59.43 | -0.39% | 4,839 | 28,302,061 |
| 2024-01-17 | 59 | 60.4 | 59 | 59.66 | -0.45% | 4,181 | 25,109,756 |
| 2024-01-16 | 59.78 | 60.95 | 58.98 | 59.93 | -0.25% | 2,742 | 16,382,932 |
| 2024-01-15 | 58.25 | 60.88 | 58.2 | 60.08 | +1.87% | 4,157 | 24,985,889 |
| 2024-01-12 | 59.52 | 59.97 | 58.88 | 58.98 | -0.97% | 2,821 | 16,733,405 |
| 2024-01-11 | 60.62 | 60.65 | 59.07 | 59.56 | -1.55% | 3,943 | 23,480,842 |
| 2024-01-10 | 61 | 61.75 | 59.8 | 60.5 | -1.21% | 5,497 | 33,356,206 |
| 2024-01-09 | 61.03 | 61.63 | 59.96 | 61.24 | -0.57% | 6,368 | 38,707,065 |
| 2024-01-08 | 60.4 | 63.37 | 60.19 | 61.59 | +0.83% | 8,192 | 50,634,513 |
| 2024-01-05 | 61 | 62.38 | 60.62 | 61.08 | +0.03% | 6,158 | 38,024,240 |
| 2024-01-04 | 60 | 61.34 | 59.4 | 61.06 | +1.6% | 10,318 | 62,511,446 |
| 2024-01-03 | 61.88 | 61.99 | 59.65 | 60.1 | -2.88% | 13,535 | 81,993,260 |
| 2024-01-02 | 59.41 | 62.51 | 58.76 | 61.88 | +4.18% | 12,107 | 74,191,782 |
| 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：