股票概览
48
-2.87%
-1.42
49.28
开盘价
49.7
最高价
47.7
最低价
18,813
成交量
数据更新至: 2024-05-20
技术指标
49.27
MA5 (5日均线)
50.69
MA10 (10日均线)
51.52
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 | 49.28 | 49.7 | 47.7 | 48 | -2.87% | 18,813 | 91,055,656 |
| 2024-05-17 | 48.8 | 49.49 | 48.2 | 49.42 | +0.86% | 13,801 | 67,297,719 |
| 2024-05-16 | 49.75 | 50.45 | 48.7 | 49 | -0.91% | 19,817 | 98,170,880 |
| 2024-05-15 | 50.7 | 50.7 | 49.35 | 49.45 | -2.06% | 11,258 | 55,988,635 |
| 2024-05-14 | 51.1 | 52 | 50.13 | 50.49 | -1.04% | 16,614 | 84,414,132 |
| 2024-05-13 | 52.51 | 53.53 | 50.85 | 51.02 | -3.77% | 20,618 | 107,443,321 |
| 2024-05-10 | 53.96 | 55.41 | 52.35 | 53.02 | -1.17% | 24,421 | 130,197,067 |
| 2024-05-09 | 51.87 | 53.88 | 51.64 | 53.65 | +3.89% | 20,411 | 108,351,527 |
| 2024-05-08 | 51.2 | 52.65 | 50.72 | 51.64 | +0.76% | 20,087 | 103,583,327 |
| 2024-05-07 | 52.79 | 53.35 | 50.8 | 51.25 | -2.84% | 20,728 | 107,290,428 |
| 2024-05-06 | 55.68 | 55.68 | 52 | 52.75 | -2.8% | 24,412 | 129,574,979 |
| 2024-04-30 | 52.45 | 55.17 | 52.03 | 54.27 | +2.84% | 20,523 | 111,039,436 |
| 2024-04-29 | 52 | 53.54 | 51.06 | 52.77 | +2.27% | 22,065 | 115,665,538 |
| 2024-04-26 | 50.5 | 52.99 | 48.6 | 51.6 | -1.39% | 27,156 | 139,191,462 |
| 2024-04-25 | 52.01 | 53.28 | 51.19 | 52.33 | -0.32% | 15,150 | 79,375,825 |
| 2024-04-24 | 50.32 | 52.5 | 49.89 | 52.5 | +5% | 18,184 | 93,897,107 |
| 2024-04-23 | 50.92 | 51.8 | 48.8 | 50 | +0.46% | 17,674 | 88,429,265 |
| 2024-04-22 | 50 | 51.16 | 49.03 | 49.77 | -4.4% | 16,395 | 82,025,764 |
| 2024-04-19 | 54.83 | 55.4 | 52 | 52.06 | -5.93% | 18,896 | 99,811,790 |
| 2024-04-18 | 54.9 | 56.27 | 53.58 | 55.34 | +1.65% | 17,311 | 95,518,831 |
| 2024-04-17 | 52.31 | 54.57 | 52.07 | 54.44 | +3.81% | 18,208 | 97,735,916 |
| 2024-04-16 | 52.38 | 54.83 | 52.12 | 52.44 | -0.13% | 24,127 | 128,157,559 |
| 2024-04-15 | 50.04 | 52.6 | 49.85 | 52.51 | +4.06% | 16,482 | 85,210,524 |
| 2024-04-12 | 51.52 | 52 | 50.07 | 50.46 | -2.08% | 11,917 | 60,571,123 |
| 2024-04-11 | 51.8 | 53.29 | 51.2 | 51.53 | -1.66% | 11,320 | 58,761,342 |
| 2024-04-10 | 52.51 | 53.08 | 51.81 | 52.4 | -0.87% | 9,134 | 47,761,979 |
| 2024-04-09 | 51.03 | 52.99 | 51.03 | 52.86 | +0.69% | 7,270 | 38,058,039 |
| 2024-04-08 | 52.6 | 53.98 | 52.5 | 52.5 | -2.14% | 8,275 | 43,819,573 |
| 2024-04-03 | 54.92 | 55.59 | 53.4 | 53.65 | -3.42% | 9,916 | 53,482,155 |
| 2024-04-02 | 55.86 | 56.15 | 54.23 | 55.55 | +0.27% | 9,403 | 51,861,963 |
| 2024-04-01 | 54.98 | 56.5 | 54.36 | 55.4 | +1.06% | 11,541 | 64,082,495 |
| 2024-03-29 | 53.11 | 55.06 | 51.83 | 54.82 | +2.64% | 10,261 | 54,895,939 |
| 2024-03-28 | 52.42 | 55.78 | 52.42 | 53.41 | -1.38% | 16,982 | 91,220,159 |
| 2024-03-27 | 55.88 | 55.88 | 54.1 | 54.16 | -3.25% | 6,681 | 36,582,283 |
| 2024-03-26 | 57.78 | 57.98 | 55 | 55.98 | -2.74% | 9,861 | 55,265,546 |
| 2024-03-25 | 58.39 | 58.97 | 57.55 | 57.56 | -1.69% | 10,471 | 60,909,636 |
| 2024-03-22 | 59.19 | 60.19 | 57.63 | 58.55 | -0.44% | 11,790 | 69,148,813 |
| 2024-03-21 | 59.56 | 60.37 | 58.7 | 58.81 | -0.49% | 13,542 | 80,399,206 |
| 2024-03-20 | 59.29 | 60.58 | 58.2 | 59.1 | -0.66% | 15,587 | 92,282,042 |
| 2024-03-19 | 57.42 | 60.05 | 56.86 | 59.49 | +3.61% | 22,300 | 131,239,338 |
| 2024-03-18 | 56.33 | 57.5 | 55.03 | 57.42 | +2.13% | 20,230 | 114,488,718 |
| 2024-03-15 | 55.55 | 56.22 | 54 | 56.22 | +0.55% | 24,957 | 138,486,044 |
| 2024-03-14 | 55.95 | 56.53 | 55.24 | 55.91 | +0.5% | 12,160 | 68,064,835 |
| 2024-03-13 | 57.3 | 57.3 | 55.6 | 55.63 | -2.15% | 11,387 | 63,971,005 |
| 2024-03-12 | 56.33 | 57.3 | 55.6 | 56.85 | +1.61% | 13,921 | 78,848,015 |
| 2024-03-11 | 55.29 | 57.3 | 53.35 | 55.95 | +1.43% | 15,754 | 88,154,563 |
| 2024-03-08 | 52.62 | 55.28 | 52.34 | 55.16 | +4.75% | 17,230 | 93,760,357 |
| 2024-03-07 | 55.36 | 55.88 | 52.66 | 52.66 | -4.93% | 18,541 | 100,601,907 |
| 2024-03-06 | 55.61 | 57.44 | 54.3 | 55.39 | -1.67% | 18,313 | 102,079,318 |
| 2024-03-05 | 57.41 | 58.11 | 55.81 | 56.33 | -2.91% | 15,309 | 87,225,659 |
| 2024-03-04 | 59.49 | 60.48 | 56.84 | 58.02 | -2.45% | 22,102 | 127,928,074 |
| 2024-03-01 | 59.98 | 59.98 | 57.96 | 59.48 | +0.81% | 13,318 | 78,434,320 |
| 2024-02-29 | 55.28 | 59.05 | 55.22 | 59 | +6.42% | 18,212 | 104,709,890 |
| 2024-02-28 | 60.3 | 60.48 | 55.44 | 55.44 | -6% | 13,985 | 80,777,361 |
| 2024-02-27 | 57 | 58.98 | 56.55 | 58.98 | +2.63% | 12,867 | 74,736,628 |
| 2024-02-26 | 57.93 | 58.33 | 56.07 | 57.47 | +1.18% | 13,140 | 75,484,347 |
| 2024-02-23 | 56.99 | 57.1 | 55.5 | 56.8 | -0.56% | 10,606 | 59,825,841 |
| 2024-02-22 | 56.36 | 57.4 | 55.28 | 57.12 | +0.33% | 13,379 | 75,406,069 |
| 2024-02-21 | 57.75 | 58.8 | 56.22 | 56.93 | -2.43% | 11,819 | 68,026,664 |
| 2024-02-20 | 57.35 | 58.78 | 56 | 58.35 | +1.74% | 12,828 | 73,976,491 |
| 2024-02-19 | 59 | 59 | 55.77 | 57.35 | -1.12% | 14,610 | 83,393,491 |
| 2024-02-08 | 59.99 | 63.48 | 57.47 | 58 | -1.39% | 21,724 | 132,333,557 |
| 2024-02-07 | 51 | 60.9 | 49.85 | 58.82 | +15.88% | 25,752 | 146,733,776 |
| 2024-02-06 | 44 | 50.89 | 42.85 | 50.76 | +14.92% | 16,403 | 77,973,374 |
| 2024-02-05 | 46.52 | 46.84 | 40.63 | 44.17 | -6.42% | 15,202 | 66,847,907 |
| 2024-02-02 | 49.49 | 49.65 | 45.44 | 47.2 | -3.5% | 12,761 | 61,036,043 |
| 2024-02-01 | 47.65 | 50.19 | 47.65 | 48.91 | +1.39% | 9,947 | 48,898,826 |
| 2024-01-31 | 48.96 | 50.67 | 48 | 48.24 | -3.62% | 9,557 | 46,816,093 |
| 2024-01-30 | 52.01 | 52.29 | 49.9 | 50.05 | -4.74% | 7,118 | 36,415,902 |
| 2024-01-29 | 53.94 | 54.76 | 52.05 | 52.54 | -2.21% | 7,530 | 39,913,299 |
| 2024-01-26 | 56.1 | 56.1 | 53.55 | 53.73 | -4.85% | 8,167 | 44,552,213 |
| 2024-01-25 | 54.01 | 56.8 | 53.73 | 56.47 | +3.81% | 11,802 | 65,839,883 |
| 2024-01-24 | 54 | 55.29 | 53.23 | 54.4 | +1.3% | 11,825 | 64,226,533 |
| 2024-01-23 | 52.41 | 54.34 | 51.36 | 53.7 | +2.95% | 13,688 | 72,690,299 |
| 2024-01-22 | 54.38 | 55.98 | 51.93 | 52.16 | -4.28% | 14,414 | 77,600,454 |
| 2024-01-19 | 53 | 55.55 | 52.72 | 54.49 | +3.16% | 15,688 | 85,369,515 |
| 2024-01-18 | 53.25 | 53.5 | 51.01 | 52.82 | +2.66% | 15,726 | 82,064,699 |
| 2024-01-17 | 53.68 | 53.72 | 51.17 | 51.45 | -4.24% | 4,900 | 25,739,327 |
| 2024-01-16 | 54.33 | 54.33 | 52.41 | 53.73 | -1.1% | 12,767 | 67,664,961 |
| 2024-01-15 | 55.66 | 55.66 | 53.61 | 54.33 | -1.52% | 9,940 | 54,098,638 |
| 2024-01-12 | 56.66 | 57.22 | 54.66 | 55.17 | -2.78% | 9,059 | 50,398,602 |
| 2024-01-11 | 56.72 | 57.9 | 56.34 | 56.75 | -0.96% | 10,572 | 60,121,447 |
| 2024-01-10 | 59.01 | 59.33 | 57 | 57.3 | -2.86% | 7,742 | 44,782,557 |
| 2024-01-09 | 58.6 | 60.57 | 58.01 | 58.99 | -0.17% | 8,494 | 49,935,940 |
| 2024-01-08 | 61.95 | 61.95 | 58.41 | 59.09 | -4.62% | 10,374 | 61,546,453 |
| 2024-01-05 | 62.58 | 62.99 | 61.28 | 61.95 | -1.12% | 5,319 | 33,103,248 |
| 2024-01-04 | 61 | 62.67 | 60.01 | 62.65 | +3.04% | 7,912 | 49,072,438 |
| 2024-01-03 | 63.09 | 63.43 | 60 | 60.8 | -4.25% | 8,540 | 52,408,901 |
| 2024-01-02 | 64.4 | 64.44 | 62.22 | 63.5 | -3.05% | 10,997 | 69,114,802 |
| 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：