股票概览
50.42
-0.36%
-0.18
50.6
开盘价
52.32
最高价
50.11
最低价
23,304
成交量
数据更新至: 2024-05-20
技术指标
50.38
MA5 (5日均线)
53.02
MA10 (10日均线)
53.78
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 | 50.6 | 52.32 | 50.11 | 50.42 | -0.36% | 23,304 | 119,053,666 |
| 2024-05-17 | 49.6 | 51.3 | 49.01 | 50.6 | +1.98% | 22,658 | 113,601,081 |
| 2024-05-16 | 50.23 | 51.2 | 49.5 | 49.62 | -0.86% | 16,636 | 83,267,020 |
| 2024-05-15 | 51.1 | 51.25 | 50.01 | 50.05 | -2.25% | 13,097 | 65,894,939 |
| 2024-05-14 | 52.96 | 53.79 | 50.59 | 51.2 | -2.49% | 18,672 | 96,510,923 |
| 2024-05-13 | 54.7 | 54.7 | 52.05 | 52.51 | -4.48% | 15,964 | 84,320,402 |
| 2024-05-10 | 56.82 | 56.95 | 54.51 | 54.97 | -2.47% | 12,180 | 67,242,149 |
| 2024-05-09 | 56.26 | 57.45 | 56.26 | 56.36 | +0.28% | 10,496 | 59,614,339 |
| 2024-05-08 | 58.25 | 58.25 | 56.06 | 56.2 | -3.52% | 11,718 | 66,581,323 |
| 2024-05-07 | 57.88 | 58.74 | 57.61 | 58.25 | +0.74% | 10,881 | 63,301,329 |
| 2024-05-06 | 58.05 | 58.78 | 57.42 | 57.82 | +1.3% | 14,403 | 83,584,167 |
| 2024-04-30 | 57.42 | 57.98 | 56.08 | 57.08 | -0.59% | 14,747 | 83,963,925 |
| 2024-04-29 | 56.29 | 58.42 | 56.03 | 57.42 | +2.06% | 20,246 | 116,054,470 |
| 2024-04-26 | 53.91 | 56.7 | 52.52 | 56.26 | +3.86% | 22,230 | 122,347,044 |
| 2024-04-25 | 54.18 | 55.34 | 53.29 | 54.17 | -0.5% | 11,054 | 60,131,803 |
| 2024-04-24 | 52.96 | 54.5 | 52.75 | 54.44 | +2.76% | 9,427 | 50,858,185 |
| 2024-04-23 | 52.5 | 53.78 | 51.79 | 52.98 | +2.67% | 13,323 | 70,149,617 |
| 2024-04-22 | 51.02 | 52.96 | 49 | 51.6 | +1.45% | 16,331 | 83,815,076 |
| 2024-04-19 | 52.38 | 52.75 | 50.62 | 50.86 | -3.77% | 14,792 | 75,874,418 |
| 2024-04-18 | 53.5 | 54.67 | 51.68 | 52.85 | -0.97% | 16,486 | 87,927,792 |
| 2024-04-17 | 51.28 | 53.79 | 51.28 | 53.37 | +5% | 15,225 | 80,380,121 |
| 2024-04-16 | 54 | 54.34 | 50.7 | 50.83 | -6.9% | 18,358 | 95,155,417 |
| 2024-04-15 | 57.11 | 57.72 | 53.62 | 54.6 | -4.26% | 16,583 | 91,740,860 |
| 2024-04-12 | 58 | 58.88 | 57.03 | 57.03 | -1.5% | 9,810 | 56,737,863 |
| 2024-04-11 | 57.6 | 59.12 | 57.6 | 57.9 | -0.31% | 9,582 | 55,921,881 |
| 2024-04-10 | 59.52 | 59.95 | 57.57 | 58.08 | -3.25% | 10,937 | 63,828,025 |
| 2024-04-09 | 58.75 | 60.24 | 58.44 | 60.03 | +2.21% | 12,250 | 72,689,309 |
| 2024-04-08 | 62 | 62.25 | 58.73 | 58.73 | -3.13% | 14,293 | 85,941,509 |
| 2024-04-03 | 62.9 | 62.9 | 60.63 | 60.63 | -3.76% | 13,508 | 82,731,994 |
| 2024-04-02 | 65.1 | 65.8 | 62.68 | 63 | -2.84% | 14,743 | 93,408,202 |
| 2024-04-01 | 63 | 64.84 | 62.81 | 64.84 | +3.66% | 14,191 | 91,262,673 |
| 2024-03-29 | 64.21 | 65 | 61.71 | 62.55 | -1.06% | 14,034 | 88,262,887 |
| 2024-03-28 | 61.65 | 64.18 | 60.79 | 63.22 | +3.37% | 17,429 | 109,530,377 |
| 2024-03-27 | 65.95 | 66.27 | 61.1 | 61.16 | -7.49% | 22,887 | 145,567,271 |
| 2024-03-26 | 69.06 | 69.97 | 65.69 | 66.11 | -4.6% | 22,621 | 152,431,611 |
| 2024-03-25 | 73.16 | 74.49 | 69.2 | 69.3 | -5.56% | 20,712 | 148,416,946 |
| 2024-03-22 | 74 | 74.99 | 71.1 | 73.38 | -1.57% | 26,143 | 190,553,011 |
| 2024-03-21 | 76 | 77.26 | 73.44 | 74.55 | -1.01% | 28,586 | 215,304,869 |
| 2024-03-20 | 72.57 | 75.55 | 72.57 | 75.31 | +3.22% | 30,687 | 227,289,865 |
| 2024-03-19 | 72 | 74.1 | 71 | 72.96 | +1.12% | 29,126 | 212,689,989 |
| 2024-03-18 | 71.36 | 72.15 | 69.81 | 72.15 | +1.19% | 25,894 | 184,188,648 |
| 2024-03-15 | 71.92 | 72.45 | 69.5 | 71.3 | -1.66% | 28,593 | 201,546,130 |
| 2024-03-14 | 75.88 | 76 | 71.2 | 72.5 | -5.84% | 47,643 | 347,700,747 |
| 2024-03-13 | 76 | 81.34 | 74.1 | 77 | +7.87% | 55,004 | 424,186,937 |
| 2024-03-12 | 69.87 | 71.6 | 69.34 | 71.38 | +3% | 18,798 | 132,416,924 |
| 2024-03-11 | 67.65 | 69.36 | 66.8 | 69.3 | +2.44% | 13,316 | 90,481,747 |
| 2024-03-08 | 67.52 | 68.05 | 65.56 | 67.65 | +0.8% | 17,773 | 118,585,582 |
| 2024-03-07 | 69.99 | 70.85 | 67.11 | 67.11 | -4.11% | 13,959 | 96,077,733 |
| 2024-03-06 | 70.26 | 70.95 | 68.12 | 69.99 | +0.27% | 14,247 | 99,445,587 |
| 2024-03-05 | 71.4 | 72.25 | 69.02 | 69.8 | -3.72% | 18,602 | 131,190,943 |
| 2024-03-04 | 73.95 | 75.4 | 71 | 72.5 | -1.72% | 20,523 | 148,795,326 |
| 2024-03-01 | 72 | 74.17 | 71.58 | 73.77 | +3.17% | 21,091 | 153,947,733 |
| 2024-02-29 | 68.1 | 72.69 | 68.05 | 71.5 | +2.88% | 23,088 | 163,760,759 |
| 2024-02-28 | 76.51 | 78.83 | 68.74 | 69.5 | -9.8% | 26,734 | 198,648,350 |
| 2024-02-27 | 74 | 77.13 | 71.73 | 77.05 | +5.55% | 16,838 | 125,611,742 |
| 2024-02-26 | 72.8 | 74.9 | 71 | 73 | +0.45% | 15,757 | 115,286,819 |
| 2024-02-23 | 72 | 73.18 | 69.44 | 72.67 | +3.7% | 15,891 | 113,561,956 |
| 2024-02-22 | 68.26 | 70.26 | 67.69 | 70.08 | +3.52% | 15,016 | 104,088,857 |
| 2024-02-21 | 67.01 | 70.33 | 65.02 | 67.7 | +1.04% | 19,755 | 133,934,661 |
| 2024-02-20 | 65.18 | 67.5 | 64.3 | 67 | +1.21% | 22,957 | 151,976,063 |
| 2024-02-19 | 71.79 | 71.79 | 64.67 | 66.2 | -5.01% | 36,073 | 239,864,749 |
| 2024-02-08 | 61.56 | 69.8 | 60 | 69.69 | +14.85% | 37,873 | 247,156,043 |
| 2024-02-07 | 56.5 | 64.28 | 55.77 | 60.68 | +9.14% | 35,662 | 214,874,026 |
| 2024-02-06 | 53.33 | 56.58 | 49.83 | 55.6 | +3.91% | 27,418 | 145,736,258 |
| 2024-02-05 | 60.77 | 60.77 | 51.86 | 53.51 | -12.26% | 26,445 | 145,525,507 |
| 2024-02-02 | 64.85 | 64.95 | 58.37 | 60.99 | -5.68% | 24,215 | 149,718,933 |
| 2024-02-01 | 63.18 | 66.98 | 63.18 | 64.66 | -1.03% | 21,997 | 143,254,713 |
| 2024-01-31 | 70.5 | 71 | 63.92 | 65.33 | -6.66% | 24,335 | 163,930,909 |
| 2024-01-30 | 72.73 | 73.42 | 69.84 | 69.99 | -3.82% | 12,694 | 90,948,618 |
| 2024-01-29 | 76.8 | 77.35 | 72.62 | 72.77 | -3.87% | 21,847 | 162,557,316 |
| 2024-01-26 | 80 | 80.49 | 75.7 | 75.7 | -5.56% | 22,648 | 176,183,056 |
| 2024-01-25 | 76.81 | 80.66 | 74.8 | 80.16 | +4.58% | 19,786 | 154,917,864 |
| 2024-01-24 | 76.4 | 77.64 | 73.24 | 76.65 | +1.35% | 13,765 | 103,694,150 |
| 2024-01-23 | 76 | 76.69 | 74.35 | 75.63 | +0.53% | 14,423 | 108,867,970 |
| 2024-01-22 | 80 | 80.97 | 74.87 | 75.23 | -5.93% | 17,680 | 137,493,460 |
| 2024-01-19 | 81.93 | 82.36 | 79.9 | 79.97 | -2.39% | 14,437 | 116,950,114 |
| 2024-01-18 | 82.96 | 84.64 | 80.48 | 81.93 | -1.68% | 18,662 | 152,803,112 |
| 2024-01-17 | 87.42 | 88.5 | 83.02 | 83.33 | -4.75% | 16,220 | 138,095,447 |
| 2024-01-16 | 88.79 | 88.98 | 85.74 | 87.49 | -0.71% | 11,207 | 97,603,976 |
| 2024-01-15 | 90 | 90.88 | 87.8 | 88.12 | -1.96% | 14,036 | 124,720,013 |
| 2024-01-12 | 92.15 | 92.35 | 89.82 | 89.88 | -3.01% | 10,432 | 94,464,507 |
| 2024-01-11 | 91.1 | 94.3 | 90.12 | 92.67 | +1.68% | 16,291 | 151,598,166 |
| 2024-01-10 | 93.62 | 93.62 | 89.9 | 91.14 | -2.85% | 18,910 | 172,638,675 |
| 2024-01-09 | 95.1 | 96.19 | 92 | 93.81 | -0.69% | 13,154 | 123,676,951 |
| 2024-01-08 | 98.42 | 98.42 | 94.45 | 94.46 | -3.8% | 9,737 | 93,467,583 |
| 2024-01-05 | 99.38 | 100.85 | 96.99 | 98.19 | -0.1% | 12,833 | 127,288,483 |
| 2024-01-04 | 103.36 | 103.85 | 98.12 | 98.29 | -4.7% | 19,090 | 191,084,875 |
| 2024-01-03 | 107 | 107 | 102.37 | 103.14 | -3.25% | 8,619 | 89,950,969 |
| 2024-01-02 | 110.66 | 110.66 | 106.5 | 106.6 | -3.87% | 8,969 | 96,624,748 |
| 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：