股票概览
52.07
+0.06%
+0.03
51.84
开盘价
52.7
最高价
51.61
最低价
9,559
成交量
数据更新至: 2024-05-20
技术指标
52.09
MA5 (5日均线)
52.88
MA10 (10日均线)
50.89
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 | 51.84 | 52.7 | 51.61 | 52.07 | +0.06% | 9,559 | 49,803,850 |
| 2024-05-17 | 51.5 | 52.67 | 51.37 | 52.04 | +0.74% | 9,095 | 47,238,240 |
| 2024-05-16 | 51.95 | 52.46 | 51.08 | 51.66 | -0.27% | 10,104 | 52,371,275 |
| 2024-05-15 | 53.6 | 53.6 | 51.7 | 51.8 | -2.06% | 7,733 | 40,222,927 |
| 2024-05-14 | 52.03 | 53.82 | 52.03 | 52.89 | +1.36% | 11,066 | 58,817,089 |
| 2024-05-13 | 54.05 | 54.49 | 52.01 | 52.18 | -2.06% | 14,023 | 74,361,817 |
| 2024-05-10 | 55.02 | 55.18 | 53.28 | 53.28 | -3.16% | 13,290 | 71,603,510 |
| 2024-05-09 | 53.88 | 55.66 | 53.35 | 55.02 | +2.02% | 19,327 | 106,182,496 |
| 2024-05-08 | 53.96 | 55.48 | 53.56 | 53.93 | -0.07% | 19,442 | 105,888,443 |
| 2024-05-07 | 53.38 | 54.68 | 53.38 | 53.97 | +0.78% | 18,222 | 98,597,257 |
| 2024-05-06 | 54.53 | 55.06 | 53.33 | 53.55 | +4.84% | 26,605 | 144,075,713 |
| 2024-04-30 | 51.39 | 51.39 | 50.07 | 51.08 | -0.6% | 15,672 | 79,777,717 |
| 2024-04-29 | 49.2 | 51.99 | 49.2 | 51.39 | +4.24% | 18,547 | 94,866,148 |
| 2024-04-26 | 48.44 | 49.38 | 47.8 | 49.3 | +2.69% | 13,811 | 67,467,758 |
| 2024-04-25 | 47.84 | 48.93 | 47.36 | 48.01 | +0.31% | 12,882 | 62,162,136 |
| 2024-04-24 | 48.85 | 48.96 | 47.21 | 47.86 | -1.22% | 11,831 | 56,484,421 |
| 2024-04-23 | 47.3 | 48.95 | 47.05 | 48.45 | +2.78% | 14,609 | 70,310,796 |
| 2024-04-22 | 45.78 | 48.16 | 45.37 | 47.14 | +3.7% | 15,715 | 73,884,148 |
| 2024-04-19 | 46.38 | 46.4 | 44.99 | 45.46 | -2.76% | 12,215 | 55,631,602 |
| 2024-04-18 | 47 | 47.7 | 46.32 | 46.75 | -1.16% | 13,410 | 63,060,193 |
| 2024-04-17 | 46.15 | 47.4 | 45.96 | 47.3 | +3.75% | 12,535 | 58,767,991 |
| 2024-04-16 | 47.52 | 47.83 | 45.58 | 45.59 | -4.06% | 13,554 | 62,820,491 |
| 2024-04-15 | 49.95 | 50.29 | 46.5 | 47.52 | -4.67% | 20,765 | 99,453,541 |
| 2024-04-12 | 50.59 | 51.47 | 49.72 | 49.85 | -2.25% | 12,013 | 60,290,912 |
| 2024-04-11 | 51.64 | 52.58 | 50.9 | 51 | -1.73% | 14,717 | 75,905,982 |
| 2024-04-10 | 54.04 | 54.2 | 51.65 | 51.9 | -3.85% | 20,821 | 109,326,448 |
| 2024-04-09 | 48.98 | 54.81 | 48.66 | 53.98 | +10.64% | 30,298 | 158,988,380 |
| 2024-04-08 | 50.07 | 50.21 | 48.79 | 48.79 | -3.69% | 14,043 | 69,326,930 |
| 2024-04-03 | 51.35 | 52.88 | 50.66 | 50.66 | -1.34% | 16,761 | 86,654,849 |
| 2024-04-02 | 51.2 | 51.99 | 49.86 | 51.35 | +0.71% | 16,379 | 83,495,559 |
| 2024-04-01 | 49.57 | 51.04 | 49.57 | 50.99 | +2.91% | 13,843 | 69,913,075 |
| 2024-03-29 | 49 | 49.75 | 48.79 | 49.55 | +0.83% | 9,107 | 44,880,085 |
| 2024-03-28 | 48.81 | 49.95 | 48.08 | 49.14 | +0.51% | 14,376 | 71,038,024 |
| 2024-03-27 | 50.17 | 50.46 | 48.89 | 48.89 | -3.19% | 13,671 | 67,915,707 |
| 2024-03-26 | 51.51 | 51.63 | 49.9 | 50.5 | -1.37% | 11,213 | 56,761,336 |
| 2024-03-25 | 52.98 | 53.58 | 51.2 | 51.2 | -3.36% | 13,356 | 69,474,240 |
| 2024-03-22 | 55.4 | 55.6 | 52.81 | 52.98 | -4.37% | 16,359 | 87,627,145 |
| 2024-03-21 | 56.08 | 56.71 | 55.06 | 55.4 | -1.62% | 11,735 | 65,302,457 |
| 2024-03-20 | 56.43 | 57 | 55.6 | 56.31 | -0.27% | 10,343 | 58,122,967 |
| 2024-03-19 | 57.62 | 57.62 | 56.4 | 56.46 | -1.29% | 11,375 | 64,665,393 |
| 2024-03-18 | 56.72 | 57.29 | 55.4 | 57.2 | +1.91% | 15,525 | 87,844,914 |
| 2024-03-15 | 56.48 | 57.7 | 55.23 | 56.13 | -0.83% | 16,937 | 95,288,816 |
| 2024-03-14 | 57.55 | 58.88 | 55.99 | 56.6 | -0.18% | 21,782 | 125,356,658 |
| 2024-03-13 | 56.87 | 57.25 | 55.75 | 56.7 | -0.84% | 13,483 | 76,052,978 |
| 2024-03-12 | 56.52 | 57.5 | 56.02 | 57.18 | +2.18% | 16,060 | 91,363,718 |
| 2024-03-11 | 53.5 | 56.01 | 53.5 | 55.96 | +5.19% | 20,449 | 112,447,350 |
| 2024-03-08 | 53.6 | 54.38 | 52.5 | 53.2 | -0.75% | 11,836 | 63,086,205 |
| 2024-03-07 | 55.3 | 55.54 | 53.6 | 53.6 | -3.04% | 15,731 | 85,586,637 |
| 2024-03-06 | 55.55 | 56.29 | 54.41 | 55.28 | -0.68% | 13,272 | 73,258,651 |
| 2024-03-05 | 56.81 | 57.5 | 55.4 | 55.66 | -3.47% | 16,408 | 91,891,177 |
| 2024-03-04 | 57.09 | 58.94 | 56.64 | 57.66 | +1.02% | 16,872 | 97,217,764 |
| 2024-03-01 | 57.89 | 57.95 | 56.06 | 57.08 | -0.56% | 15,804 | 89,820,674 |
| 2024-02-29 | 55.33 | 57.5 | 55.26 | 57.4 | +4.31% | 19,617 | 110,934,696 |
| 2024-02-28 | 57.36 | 60.2 | 55.01 | 55.03 | -3.81% | 27,764 | 161,454,240 |
| 2024-02-27 | 56.58 | 57.68 | 55.88 | 57.21 | +1.11% | 16,094 | 91,030,128 |
| 2024-02-26 | 55.48 | 57.73 | 55.02 | 56.58 | +1.29% | 18,704 | 105,516,428 |
| 2024-02-23 | 55.4 | 55.89 | 54.58 | 55.86 | +1.14% | 14,557 | 80,582,767 |
| 2024-02-22 | 55.2 | 55.86 | 54.6 | 55.23 | +0.2% | 11,946 | 65,849,202 |
| 2024-02-21 | 53.95 | 56.26 | 53.3 | 55.12 | +1.57% | 15,871 | 87,665,083 |
| 2024-02-20 | 53.47 | 54.78 | 53.41 | 54.27 | +0.71% | 11,676 | 63,229,718 |
| 2024-02-19 | 54.99 | 55.78 | 53.01 | 53.89 | -1.1% | 16,353 | 88,792,559 |
| 2024-02-08 | 52.08 | 55.18 | 51.52 | 54.49 | +4.67% | 20,172 | 109,014,634 |
| 2024-02-07 | 50.5 | 53.56 | 50.28 | 52.06 | +3.13% | 27,074 | 141,914,745 |
| 2024-02-06 | 45.06 | 50.59 | 45.06 | 50.48 | +9.6% | 22,800 | 109,948,973 |
| 2024-02-05 | 49.91 | 49.91 | 44.02 | 46.06 | -7.71% | 20,617 | 96,388,989 |
| 2024-02-02 | 53.11 | 53.6 | 48.23 | 49.91 | -6.08% | 19,421 | 98,742,874 |
| 2024-02-01 | 51.46 | 54.33 | 51.37 | 53.14 | +2.43% | 14,765 | 78,358,381 |
| 2024-01-31 | 54.96 | 55.53 | 51.88 | 51.88 | -7.04% | 20,737 | 110,109,584 |
| 2024-01-30 | 56.35 | 57.73 | 55.6 | 55.81 | -1.41% | 8,926 | 50,486,321 |
| 2024-01-29 | 58.45 | 59.16 | 56.61 | 56.61 | -2.18% | 9,065 | 52,430,652 |
| 2024-01-26 | 59.94 | 60.4 | 57.5 | 57.87 | -3.29% | 11,836 | 69,815,844 |
| 2024-01-25 | 58.18 | 60.37 | 57.74 | 59.84 | +2.68% | 11,969 | 70,968,637 |
| 2024-01-24 | 57.78 | 58.5 | 55.81 | 58.28 | +1.71% | 12,278 | 70,544,175 |
| 2024-01-23 | 56.4 | 58.3 | 56.4 | 57.3 | +1.42% | 13,639 | 78,145,616 |
| 2024-01-22 | 60.14 | 60.15 | 56.43 | 56.5 | -6.43% | 17,024 | 99,202,521 |
| 2024-01-19 | 61.68 | 62.9 | 59.74 | 60.38 | -2.6% | 14,270 | 86,637,429 |
| 2024-01-18 | 63.33 | 63.39 | 60.1 | 61.99 | -1.88% | 17,153 | 105,111,077 |
| 2024-01-17 | 66.35 | 66.42 | 63 | 63.18 | -4.78% | 14,246 | 91,635,267 |
| 2024-01-16 | 67.37 | 67.73 | 65.75 | 66.35 | -0.69% | 9,306 | 62,078,347 |
| 2024-01-15 | 68 | 68 | 66.7 | 66.81 | -1.74% | 6,839 | 45,894,319 |
| 2024-01-12 | 68.5 | 69.2 | 67.85 | 67.99 | -1.22% | 7,335 | 50,213,779 |
| 2024-01-11 | 67.58 | 69.47 | 67.58 | 68.83 | +1.88% | 7,562 | 51,880,754 |
| 2024-01-10 | 68.35 | 69.29 | 66.75 | 67.56 | -1.04% | 8,117 | 54,978,670 |
| 2024-01-09 | 68.87 | 69.59 | 68.22 | 68.27 | -0.73% | 8,320 | 57,164,332 |
| 2024-01-08 | 70.32 | 70.32 | 68.68 | 68.77 | -2.3% | 10,980 | 75,909,950 |
| 2024-01-05 | 71.44 | 71.97 | 70.09 | 70.39 | -1.47% | 9,467 | 67,304,514 |
| 2024-01-04 | 72.2 | 72.2 | 71 | 71.44 | -1.07% | 8,349 | 59,576,596 |
| 2024-01-03 | 72.51 | 73.9 | 71.91 | 72.21 | -0.52% | 10,274 | 74,787,920 |
| 2024-01-02 | 74.7 | 74.79 | 72.55 | 72.59 | -2.59% | 13,145 | 96,124,006 |
| 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：