股票概览
52.91
+4.57%
+2.31
50.01
开盘价
55
最高价
49.28
最低价
28,012
成交量
数据更新至: 2024-05-20
技术指标
49.71
MA5 (5日均线)
47.95
MA10 (10日均线)
46.32
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 | 50.01 | 55 | 49.28 | 52.91 | +4.57% | 28,012 | 147,969,937 |
| 2024-05-17 | 48.3 | 53.99 | 47.57 | 50.6 | +5.35% | 24,900 | 126,868,128 |
| 2024-05-16 | 48.6 | 48.85 | 46.9 | 48.03 | -1.07% | 15,600 | 74,569,510 |
| 2024-05-15 | 48.38 | 49.79 | 46.69 | 48.55 | +0.14% | 19,575 | 93,684,912 |
| 2024-05-14 | 45.01 | 49.9 | 44.5 | 48.48 | +7.02% | 24,291 | 115,966,118 |
| 2024-05-13 | 46.85 | 46.98 | 43.5 | 45.3 | -4.89% | 14,539 | 66,147,192 |
| 2024-05-10 | 45.96 | 49.96 | 45.5 | 47.63 | +4.22% | 25,057 | 119,417,578 |
| 2024-05-09 | 45.09 | 45.9 | 44.75 | 45.7 | +1.33% | 10,165 | 46,035,810 |
| 2024-05-08 | 47.87 | 47.88 | 44.81 | 45.1 | -4.45% | 15,947 | 72,858,363 |
| 2024-05-07 | 47 | 47.97 | 46.71 | 47.2 | 0% | 8,443 | 39,912,631 |
| 2024-05-06 | 47 | 47.9 | 46.51 | 47.2 | +1.07% | 11,770 | 55,567,214 |
| 2024-04-30 | 46.24 | 47.21 | 45.91 | 46.7 | +0.99% | 9,752 | 45,545,968 |
| 2024-04-29 | 46.02 | 46.7 | 45.38 | 46.24 | -0.04% | 13,654 | 62,759,155 |
| 2024-04-26 | 45.32 | 47.24 | 44.56 | 46.26 | +1.83% | 11,621 | 53,277,258 |
| 2024-04-25 | 45.6 | 46.82 | 44.9 | 45.43 | -1.24% | 11,849 | 54,114,552 |
| 2024-04-24 | 43.43 | 46.39 | 43.29 | 46 | +6.48% | 15,007 | 67,459,447 |
| 2024-04-23 | 43.3 | 44.2 | 42.33 | 43.2 | -0.46% | 9,464 | 40,938,594 |
| 2024-04-22 | 41.39 | 44.18 | 40.55 | 43.4 | +4.08% | 13,061 | 55,959,604 |
| 2024-04-19 | 40.5 | 43.47 | 40.37 | 41.7 | +2.33% | 17,527 | 73,843,337 |
| 2024-04-18 | 36.62 | 42 | 36.4 | 40.75 | +10.19% | 22,102 | 88,495,352 |
| 2024-04-17 | 36.4 | 37.89 | 35.78 | 36.98 | +3.96% | 8,880 | 32,805,424 |
| 2024-04-16 | 38.06 | 38.06 | 35.53 | 35.57 | -6.64% | 9,695 | 34,919,584 |
| 2024-04-15 | 40.37 | 41 | 37.51 | 38.1 | -6.07% | 8,411 | 32,692,842 |
| 2024-04-12 | 41.39 | 41.65 | 40.51 | 40.56 | -1.07% | 5,447 | 22,281,628 |
| 2024-04-11 | 41.07 | 41.97 | 40.5 | 41 | -0.17% | 5,869 | 24,270,975 |
| 2024-04-10 | 42.54 | 42.56 | 40.52 | 41.07 | -3.27% | 4,842 | 19,912,352 |
| 2024-04-09 | 43.96 | 43.96 | 40.82 | 42.46 | +2.73% | 6,010 | 25,095,820 |
| 2024-04-08 | 43.21 | 43.26 | 41.31 | 41.33 | -4.33% | 8,455 | 35,571,058 |
| 2024-04-03 | 44.99 | 44.99 | 42.81 | 43.2 | -4.23% | 8,678 | 37,686,601 |
| 2024-04-02 | 46.33 | 46.52 | 44.8 | 45.11 | -2.63% | 8,378 | 37,977,785 |
| 2024-04-01 | 45.15 | 46.95 | 45.15 | 46.33 | +1.02% | 7,753 | 35,881,672 |
| 2024-03-29 | 45.66 | 46.09 | 44.68 | 45.86 | -0.07% | 6,672 | 30,193,794 |
| 2024-03-28 | 44.94 | 46.75 | 44.6 | 45.89 | +1.24% | 9,247 | 42,326,477 |
| 2024-03-27 | 48.03 | 48.04 | 44.83 | 45.33 | -5.35% | 9,454 | 43,571,958 |
| 2024-03-26 | 49 | 49.83 | 46.8 | 47.89 | -2.5% | 10,091 | 48,557,073 |
| 2024-03-25 | 51.55 | 52.6 | 49.02 | 49.12 | -4.97% | 10,838 | 54,939,800 |
| 2024-03-22 | 52.09 | 52.86 | 50.48 | 51.69 | -1.34% | 10,937 | 56,417,290 |
| 2024-03-21 | 53.88 | 54.5 | 51.88 | 52.39 | -1.98% | 11,810 | 62,416,149 |
| 2024-03-20 | 51.45 | 54.45 | 51.45 | 53.45 | +3.21% | 13,425 | 70,970,637 |
| 2024-03-19 | 51.73 | 52.48 | 51.08 | 51.79 | +0.12% | 10,650 | 55,361,932 |
| 2024-03-18 | 49.95 | 51.77 | 49.3 | 51.73 | +3.23% | 13,224 | 67,053,328 |
| 2024-03-15 | 50.11 | 50.86 | 48.61 | 50.11 | 0% | 10,376 | 51,368,189 |
| 2024-03-14 | 52.23 | 52.65 | 49.18 | 50.11 | -5.11% | 19,587 | 99,112,853 |
| 2024-03-13 | 50.5 | 56.74 | 50.5 | 52.81 | +6.04% | 25,763 | 139,497,852 |
| 2024-03-12 | 49.6 | 50 | 48.39 | 49.8 | +1.24% | 11,441 | 56,375,000 |
| 2024-03-11 | 46.11 | 49.19 | 45.71 | 49.19 | +6.77% | 13,582 | 64,596,778 |
| 2024-03-08 | 46.96 | 47.02 | 45.21 | 46.07 | +0.09% | 8,270 | 38,042,789 |
| 2024-03-07 | 48.3 | 48.97 | 46.02 | 46.03 | -4.7% | 10,311 | 48,839,387 |
| 2024-03-06 | 47.82 | 49.17 | 46 | 48.3 | +0.25% | 13,466 | 64,159,847 |
| 2024-03-05 | 49.6 | 49.86 | 48.03 | 48.18 | -2.03% | 10,706 | 52,286,360 |
| 2024-03-04 | 50.22 | 50.6 | 48.01 | 49.18 | -1.64% | 11,359 | 55,756,157 |
| 2024-03-01 | 48.6 | 50.22 | 48.47 | 50 | +2.77% | 14,805 | 73,387,853 |
| 2024-02-29 | 45.77 | 48.97 | 45.65 | 48.65 | +6.81% | 17,946 | 85,901,859 |
| 2024-02-28 | 51.3 | 52.44 | 45.53 | 45.55 | -13.11% | 28,485 | 140,690,097 |
| 2024-02-27 | 49.98 | 52.5 | 47.9 | 52.42 | +8.53% | 21,264 | 107,191,168 |
| 2024-02-26 | 47.21 | 49.42 | 46.68 | 48.3 | +2.27% | 13,544 | 65,086,654 |
| 2024-02-23 | 45.97 | 47.25 | 44.84 | 47.23 | +4.77% | 14,846 | 68,686,860 |
| 2024-02-22 | 43 | 45.5 | 43 | 45.08 | +4.62% | 15,012 | 67,038,401 |
| 2024-02-21 | 41.97 | 44.81 | 41.47 | 43.09 | +1.25% | 13,274 | 57,655,560 |
| 2024-02-20 | 42.35 | 42.77 | 41.29 | 42.56 | +0.4% | 11,289 | 47,497,525 |
| 2024-02-19 | 42.48 | 42.73 | 41.05 | 42.39 | +3.67% | 16,062 | 67,304,116 |
| 2024-02-08 | 36.82 | 41.55 | 36.5 | 40.89 | +12.49% | 18,783 | 72,629,621 |
| 2024-02-07 | 35.53 | 37.58 | 34.84 | 36.35 | +3.86% | 22,024 | 79,924,475 |
| 2024-02-06 | 34.18 | 36.51 | 31.11 | 35 | -0.82% | 24,945 | 84,106,940 |
| 2024-02-05 | 35.29 | 38.45 | 35.29 | 35.29 | -20% | 34,865 | 126,955,824 |
| 2024-02-02 | 47.8 | 48.9 | 42.72 | 44.11 | -7.14% | 13,294 | 60,354,626 |
| 2024-02-01 | 49.55 | 49.63 | 46.66 | 47.5 | -3.44% | 9,743 | 46,721,866 |
| 2024-01-31 | 51.95 | 51.95 | 48.55 | 49.19 | -4.78% | 9,707 | 48,648,661 |
| 2024-01-30 | 53.47 | 54.13 | 51.25 | 51.66 | -3.39% | 5,945 | 31,316,118 |
| 2024-01-29 | 55.6 | 57.36 | 53.02 | 53.47 | -3.73% | 8,384 | 45,868,584 |
| 2024-01-26 | 55.52 | 58.47 | 55.11 | 55.54 | +0.69% | 14,012 | 79,104,370 |
| 2024-01-25 | 53.03 | 56.4 | 52.24 | 55.16 | +4.02% | 13,606 | 74,372,694 |
| 2024-01-24 | 53.66 | 54.33 | 50.55 | 53.03 | -1.17% | 11,855 | 62,080,037 |
| 2024-01-23 | 52.63 | 54.5 | 51.9 | 53.66 | +1.92% | 10,941 | 58,182,315 |
| 2024-01-22 | 54 | 57.6 | 52.09 | 52.65 | -10.31% | 19,392 | 106,549,244 |
| 2024-01-19 | 61.5 | 61.99 | 58.7 | 58.7 | -5.63% | 7,975 | 47,895,212 |
| 2024-01-18 | 60.06 | 62.4 | 58.31 | 62.2 | +2.1% | 10,768 | 65,004,999 |
| 2024-01-17 | 63.08 | 63.08 | 60.92 | 60.92 | -3.53% | 4,625 | 28,672,588 |
| 2024-01-16 | 63.18 | 63.18 | 61.65 | 63.15 | +0.67% | 5,335 | 33,191,382 |
| 2024-01-15 | 64.45 | 64.45 | 62.55 | 62.73 | -2.83% | 7,393 | 46,672,793 |
| 2024-01-12 | 65.49 | 65.86 | 64.04 | 64.56 | -1.22% | 5,936 | 38,394,377 |
| 2024-01-11 | 61.95 | 65.98 | 61.22 | 65.36 | +5.83% | 10,578 | 67,939,007 |
| 2024-01-10 | 63 | 63.46 | 61.01 | 61.76 | -2.09% | 7,777 | 48,387,528 |
| 2024-01-09 | 62.99 | 64.64 | 61.58 | 63.08 | +0.1% | 7,855 | 49,408,152 |
| 2024-01-08 | 65.37 | 65.37 | 62.97 | 63.02 | -3.45% | 6,807 | 43,531,081 |
| 2024-01-05 | 66.87 | 67.6 | 64.91 | 65.27 | -2.11% | 8,884 | 58,546,452 |
| 2024-01-04 | 66.85 | 68.5 | 66 | 66.68 | -0.25% | 7,535 | 50,634,538 |
| 2024-01-03 | 69.33 | 69.79 | 66.64 | 66.85 | -4.6% | 12,295 | 83,200,357 |
| 2024-01-02 | 69.88 | 71.29 | 68.18 | 70.07 | 0% | 9,531 | 66,556,747 |
| 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：