股票概览
48.48
-2.3%
-1.14
49.83
开盘价
49.87
最高价
48.15
最低价
4,862
成交量
数据更新至: 2024-05-20
技术指标
49.68
MA5 (5日均线)
49.98
MA10 (10日均线)
49.77
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 | 49.83 | 49.87 | 48.15 | 48.48 | -2.3% | 4,862 | 23,638,527 |
| 2024-05-17 | 48.31 | 50.87 | 48.08 | 49.62 | +0.45% | 2,459 | 12,236,260 |
| 2024-05-16 | 50.42 | 51.1 | 48.91 | 49.4 | -2.02% | 4,098 | 20,326,958 |
| 2024-05-15 | 50.2 | 52 | 49.96 | 50.42 | -0.14% | 4,333 | 22,027,313 |
| 2024-05-14 | 49.59 | 50.95 | 49.01 | 50.49 | +3.04% | 4,032 | 20,255,373 |
| 2024-05-13 | 48.8 | 49.96 | 48.29 | 49 | +0.29% | 3,026 | 14,826,015 |
| 2024-05-10 | 50.21 | 50.21 | 48.8 | 48.86 | -2.71% | 3,996 | 19,693,167 |
| 2024-05-09 | 51.63 | 51.63 | 50.03 | 50.22 | -1.12% | 4,177 | 21,054,378 |
| 2024-05-08 | 51.42 | 52.98 | 50.35 | 50.79 | -3.37% | 6,603 | 33,707,698 |
| 2024-05-07 | 51.38 | 52.88 | 51.02 | 52.56 | +0.31% | 3,968 | 20,627,212 |
| 2024-05-06 | 52.5 | 53.68 | 49.8 | 52.4 | +1.71% | 10,659 | 55,077,535 |
| 2024-04-30 | 51.32 | 52.33 | 50.22 | 51.52 | -0.83% | 5,663 | 28,960,907 |
| 2024-04-29 | 53.11 | 54.42 | 51.16 | 51.95 | -0.9% | 5,939 | 31,166,150 |
| 2024-04-26 | 52.11 | 53.61 | 51.31 | 52.42 | +0.59% | 7,038 | 37,079,994 |
| 2024-04-25 | 50.4 | 53.97 | 50.18 | 52.11 | +3.19% | 9,922 | 51,974,536 |
| 2024-04-24 | 48.49 | 51 | 48.01 | 50.5 | +3.4% | 8,055 | 40,414,131 |
| 2024-04-23 | 45.28 | 50.97 | 45 | 48.84 | +6.75% | 12,085 | 58,065,793 |
| 2024-04-22 | 43.56 | 46.44 | 43.13 | 45.75 | +3.39% | 6,639 | 29,761,870 |
| 2024-04-19 | 45.8 | 45.8 | 43.65 | 44.25 | -3.38% | 8,161 | 36,147,108 |
| 2024-04-18 | 48.63 | 48.63 | 45.57 | 45.8 | -3.94% | 11,102 | 51,536,050 |
| 2024-04-17 | 47.51 | 49.2 | 46.88 | 47.68 | +0.15% | 6,923 | 33,233,012 |
| 2024-04-16 | 48.02 | 49.2 | 45.47 | 47.61 | -1.51% | 8,455 | 39,662,297 |
| 2024-04-15 | 50.86 | 51.06 | 48.03 | 48.34 | -6.41% | 6,526 | 32,043,120 |
| 2024-04-12 | 51.51 | 52.5 | 50.71 | 51.65 | +0.27% | 3,259 | 16,815,429 |
| 2024-04-11 | 52.39 | 53.16 | 51.35 | 51.51 | -1.49% | 3,566 | 18,617,083 |
| 2024-04-10 | 53 | 53.52 | 51.68 | 52.29 | -1.89% | 5,391 | 28,394,798 |
| 2024-04-09 | 49.72 | 53.98 | 47.8 | 53.3 | +6.18% | 12,793 | 65,331,483 |
| 2024-04-08 | 48.42 | 52.4 | 48.4 | 50.2 | +3.72% | 9,308 | 46,989,605 |
| 2024-04-03 | 49.61 | 51 | 47.1 | 48.4 | -3.18% | 7,961 | 38,810,740 |
| 2024-04-02 | 51.25 | 51.25 | 49.27 | 49.99 | -3.44% | 4,422 | 22,137,115 |
| 2024-04-01 | 53.78 | 53.8 | 50.51 | 51.77 | -2.71% | 7,457 | 38,268,864 |
| 2024-03-29 | 52.74 | 54.28 | 51.7 | 53.21 | -1.04% | 6,317 | 33,488,502 |
| 2024-03-28 | 50.85 | 54.58 | 49.21 | 53.77 | +5.45% | 13,607 | 72,259,686 |
| 2024-03-27 | 48.75 | 53.5 | 48.5 | 50.99 | +4.1% | 13,024 | 67,428,226 |
| 2024-03-26 | 48.9 | 49.42 | 47.63 | 48.98 | +0.23% | 5,007 | 24,287,877 |
| 2024-03-25 | 47.12 | 51.1 | 47.12 | 48.87 | +3.74% | 8,830 | 43,616,309 |
| 2024-03-22 | 49.06 | 49.86 | 46.83 | 47.11 | -5% | 7,613 | 36,459,665 |
| 2024-03-21 | 50.61 | 51 | 49.49 | 49.59 | -3.11% | 6,296 | 31,560,083 |
| 2024-03-20 | 48.73 | 51.5 | 48.38 | 51.18 | +4.98% | 14,044 | 70,860,279 |
| 2024-03-19 | 50.66 | 50.84 | 48.11 | 48.75 | -3.14% | 8,085 | 39,541,801 |
| 2024-03-18 | 50 | 51.41 | 48.2 | 50.33 | +2.19% | 11,042 | 55,166,854 |
| 2024-03-15 | 50 | 54.42 | 48.2 | 49.25 | -5.09% | 17,632 | 89,719,653 |
| 2024-03-14 | 46 | 51.89 | 46 | 51.89 | +20% | 22,595 | 114,742,723 |
| 2024-03-13 | 40.02 | 43.66 | 39.5 | 43.24 | +8.94% | 11,208 | 46,480,351 |
| 2024-03-12 | 40.39 | 41.11 | 39.3 | 39.69 | -0.75% | 4,221 | 16,886,085 |
| 2024-03-11 | 39.43 | 40.29 | 39.1 | 39.99 | +1.42% | 2,690 | 10,702,109 |
| 2024-03-08 | 39.08 | 40.08 | 38.9 | 39.43 | -0.78% | 1,658 | 6,524,271 |
| 2024-03-07 | 41.68 | 41.68 | 39.38 | 39.74 | -3.92% | 2,944 | 11,803,832 |
| 2024-03-06 | 40.04 | 42 | 39.81 | 41.36 | -0.27% | 3,181 | 12,945,156 |
| 2024-03-05 | 41.61 | 42.97 | 40.25 | 41.47 | -2.33% | 4,457 | 18,364,262 |
| 2024-03-04 | 40.02 | 43.49 | 40.02 | 42.46 | +1.34% | 5,389 | 22,615,427 |
| 2024-03-01 | 42.22 | 42.58 | 40.28 | 41.9 | -2.01% | 7,672 | 31,576,382 |
| 2024-02-29 | 41.62 | 43.04 | 41 | 42.76 | +0.14% | 6,453 | 27,096,556 |
| 2024-02-28 | 44.39 | 46.26 | 41.55 | 42.7 | -3.09% | 6,816 | 29,863,904 |
| 2024-02-27 | 42.73 | 44.06 | 41.59 | 44.06 | +2.99% | 2,867 | 12,267,295 |
| 2024-02-26 | 41.6 | 45 | 41.2 | 42.78 | +3.31% | 5,033 | 21,675,262 |
| 2024-02-23 | 40.69 | 42.15 | 40.2 | 41.41 | +1.67% | 5,700 | 23,558,751 |
| 2024-02-22 | 40.11 | 41.6 | 39.76 | 40.73 | -1.16% | 3,043 | 12,265,141 |
| 2024-02-21 | 41.85 | 41.99 | 40.47 | 41.21 | -1.65% | 4,438 | 18,331,646 |
| 2024-02-20 | 39.5 | 41.98 | 39 | 41.9 | +4.67% | 7,953 | 32,528,274 |
| 2024-02-19 | 37.18 | 40.85 | 36.22 | 40.03 | +7.67% | 9,274 | 36,280,329 |
| 2024-02-08 | 32.1 | 37.35 | 31.18 | 37.18 | +15.29% | 13,293 | 45,677,363 |
| 2024-02-07 | 33.56 | 35.99 | 31.69 | 32.25 | -2.54% | 14,109 | 47,400,834 |
| 2024-02-06 | 28.46 | 35.76 | 26.81 | 33.09 | +11.04% | 15,846 | 49,289,762 |
| 2024-02-05 | 34.03 | 34.49 | 28.04 | 29.8 | -12.43% | 10,395 | 31,345,366 |
| 2024-02-02 | 35.28 | 36.92 | 33.38 | 34.03 | -5.52% | 10,251 | 36,219,522 |
| 2024-02-01 | 37.03 | 37.81 | 35.36 | 36.02 | -2.73% | 10,992 | 39,716,295 |
| 2024-01-31 | 41.99 | 41.99 | 36.88 | 37.03 | -7.43% | 5,110 | 19,572,804 |
| 2024-01-30 | 42.96 | 42.96 | 40 | 40 | -4.76% | 3,406 | 13,934,154 |
| 2024-01-29 | 43.9 | 45.99 | 42 | 42 | -4.26% | 3,521 | 15,131,522 |
| 2024-01-26 | 46.99 | 47.02 | 43.82 | 43.87 | -2.21% | 3,676 | 16,465,608 |
| 2024-01-25 | 42.23 | 45.29 | 42.08 | 44.86 | +5.83% | 5,774 | 25,517,042 |
| 2024-01-24 | 44.03 | 44.5 | 41.4 | 42.39 | -3.22% | 5,315 | 22,427,400 |
| 2024-01-23 | 43.11 | 43.95 | 42.66 | 43.8 | +1.58% | 2,459 | 10,680,667 |
| 2024-01-22 | 47.18 | 47.5 | 42.51 | 43.12 | -8.49% | 4,979 | 22,158,111 |
| 2024-01-19 | 47.6 | 48.6 | 46.5 | 47.12 | -0.99% | 2,551 | 12,117,548 |
| 2024-01-18 | 46.78 | 48 | 45.57 | 47.59 | -0.85% | 3,615 | 16,806,872 |
| 2024-01-17 | 49.23 | 49.27 | 47.2 | 48 | -3.56% | 4,028 | 19,465,859 |
| 2024-01-16 | 50.68 | 50.89 | 48.5 | 49.77 | -2.22% | 4,151 | 20,480,864 |
| 2024-01-15 | 50.67 | 51.6 | 50 | 50.9 | -0.59% | 2,454 | 12,445,468 |
| 2024-01-12 | 49.7 | 51.71 | 49.01 | 51.2 | +3.81% | 4,190 | 21,321,708 |
| 2024-01-11 | 49.11 | 50 | 48.84 | 49.32 | -0.6% | 2,070 | 10,230,515 |
| 2024-01-10 | 49.9 | 51.26 | 49.51 | 49.62 | -1.41% | 3,332 | 16,766,813 |
| 2024-01-09 | 49.85 | 51.39 | 49.85 | 50.33 | +0.06% | 1,975 | 10,003,307 |
| 2024-01-08 | 51.34 | 51.52 | 49.5 | 50.3 | -2.31% | 2,833 | 14,265,823 |
| 2024-01-05 | 51.64 | 52.12 | 51.01 | 51.49 | -2.09% | 2,181 | 11,212,373 |
| 2024-01-04 | 52.61 | 52.62 | 52.07 | 52.59 | -0.77% | 1,578 | 8,255,297 |
| 2024-01-03 | 53.35 | 54.48 | 52.51 | 53 | -0.28% | 2,445 | 13,020,940 |
| 2024-01-02 | 55.13 | 55.13 | 52.5 | 53.15 | -3.7% | 5,999 | 32,076,501 |
| 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：