股票概览
51.23
-0.7%
-0.36
51.68
开盘价
52.2
最高价
51
最低价
9,904
成交量
数据更新至: 2024-05-20
技术指标
51.89
MA5 (5日均线)
53.71
MA10 (10日均线)
53.96
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 | 51.68 | 52.2 | 51 | 51.23 | -0.7% | 9,904 | 50,974,661 |
| 2024-05-17 | 51.77 | 52.15 | 51.15 | 51.59 | -0.12% | 8,324 | 42,845,130 |
| 2024-05-16 | 52.44 | 53.2 | 51.58 | 51.65 | -0.67% | 12,292 | 64,144,662 |
| 2024-05-15 | 53 | 53.18 | 51.71 | 52 | -1.83% | 9,163 | 47,863,073 |
| 2024-05-14 | 52.82 | 53.96 | 51.89 | 52.97 | -0.62% | 20,894 | 110,243,289 |
| 2024-05-13 | 55.42 | 55.77 | 52.5 | 53.3 | -3.77% | 22,002 | 118,220,402 |
| 2024-05-10 | 56.1 | 56.68 | 55.39 | 55.39 | -1.27% | 5,260 | 29,467,862 |
| 2024-05-09 | 55 | 57 | 54.7 | 56.1 | +1.8% | 9,677 | 54,457,627 |
| 2024-05-08 | 57 | 58.56 | 54.81 | 55.11 | -4.65% | 14,088 | 78,736,439 |
| 2024-05-07 | 57.66 | 58.68 | 56.5 | 57.8 | +1% | 14,461 | 83,370,030 |
| 2024-05-06 | 53.67 | 59 | 52.02 | 57.23 | +7.15% | 32,086 | 176,573,237 |
| 2024-04-30 | 56.66 | 56.8 | 52.8 | 53.41 | -5.72% | 24,841 | 134,155,629 |
| 2024-04-29 | 56.12 | 57.68 | 54.62 | 56.65 | +2.26% | 12,807 | 72,239,118 |
| 2024-04-26 | 55 | 56.64 | 54.66 | 55.4 | -0.13% | 18,149 | 100,422,941 |
| 2024-04-25 | 54.08 | 56.08 | 53.3 | 55.47 | +2.61% | 13,757 | 76,220,698 |
| 2024-04-24 | 54.24 | 54.53 | 52.75 | 54.06 | +0.48% | 14,184 | 76,336,574 |
| 2024-04-23 | 50.63 | 54.6 | 49.12 | 53.8 | +5.61% | 25,584 | 133,245,198 |
| 2024-04-22 | 51.89 | 52.98 | 50.58 | 50.94 | -2.6% | 20,436 | 105,215,751 |
| 2024-04-19 | 53.08 | 53.08 | 51.08 | 52.3 | -0.93% | 12,518 | 64,916,605 |
| 2024-04-18 | 53.09 | 54.12 | 51.81 | 52.79 | -0.19% | 9,191 | 48,977,741 |
| 2024-04-17 | 52.68 | 55.29 | 52.16 | 52.89 | +1.28% | 20,695 | 111,628,679 |
| 2024-04-16 | 52.59 | 53.49 | 50 | 52.22 | -2.39% | 33,218 | 172,088,634 |
| 2024-04-15 | 54.3 | 55.55 | 52.64 | 53.5 | -1.62% | 20,788 | 112,010,193 |
| 2024-04-12 | 54.44 | 55.65 | 53.21 | 54.38 | -1.04% | 18,721 | 101,361,147 |
| 2024-04-11 | 55.66 | 56.13 | 52.48 | 54.95 | -2.69% | 36,797 | 199,584,639 |
| 2024-04-10 | 59.06 | 59.68 | 55.9 | 56.47 | -4.39% | 10,729 | 60,961,063 |
| 2024-04-09 | 58.85 | 59.35 | 57.59 | 59.06 | +1.08% | 6,087 | 35,669,922 |
| 2024-04-08 | 59.3 | 59.59 | 58.3 | 58.43 | -1.4% | 3,707 | 21,814,927 |
| 2024-04-03 | 57.6 | 60 | 57.43 | 59.26 | +2.44% | 6,652 | 39,299,114 |
| 2024-04-02 | 58.31 | 58.31 | 56.81 | 57.85 | -0.75% | 9,322 | 53,568,426 |
| 2024-04-01 | 60.54 | 61 | 57.9 | 58.29 | -3.72% | 13,954 | 82,148,417 |
| 2024-03-29 | 59.31 | 61.57 | 58.5 | 60.54 | +1.56% | 7,322 | 43,770,791 |
| 2024-03-28 | 59.92 | 60.79 | 59.13 | 59.61 | -0.32% | 4,589 | 27,512,138 |
| 2024-03-27 | 61.5 | 62.5 | 59.8 | 59.8 | -3.55% | 4,840 | 29,411,509 |
| 2024-03-26 | 62.18 | 62.99 | 61.5 | 62 | -1.51% | 3,903 | 24,279,790 |
| 2024-03-25 | 61.66 | 63.74 | 61.66 | 62.95 | +1.04% | 7,251 | 45,680,719 |
| 2024-03-22 | 62.96 | 63.14 | 61.65 | 62.3 | -1.11% | 3,464 | 21,603,995 |
| 2024-03-21 | 62.71 | 63.71 | 62.3 | 63 | 0% | 3,914 | 24,737,280 |
| 2024-03-20 | 62.4 | 63.16 | 61.11 | 63 | +0.83% | 5,902 | 36,846,771 |
| 2024-03-19 | 63.82 | 64.59 | 61.6 | 62.48 | -3.28% | 13,139 | 82,378,754 |
| 2024-03-18 | 64.76 | 64.99 | 62.53 | 64.6 | -0.25% | 14,040 | 88,887,699 |
| 2024-03-15 | 64.84 | 66.4 | 63.1 | 64.76 | -0.49% | 8,187 | 52,924,690 |
| 2024-03-14 | 63.03 | 66.52 | 62.7 | 65.08 | +3.7% | 19,294 | 125,364,382 |
| 2024-03-13 | 64.17 | 64.57 | 62.34 | 62.76 | -2.2% | 5,861 | 36,957,992 |
| 2024-03-12 | 62.28 | 65.36 | 61.81 | 64.17 | +2.54% | 16,499 | 105,795,187 |
| 2024-03-11 | 58.8 | 62.95 | 58.8 | 62.58 | +6.54% | 13,799 | 85,715,196 |
| 2024-03-08 | 58.3 | 60.4 | 58 | 58.74 | +0.65% | 6,318 | 37,215,533 |
| 2024-03-07 | 58.45 | 60.77 | 57.99 | 58.36 | -0.56% | 8,674 | 51,509,258 |
| 2024-03-06 | 61.39 | 61.42 | 58.19 | 58.69 | -3.8% | 8,106 | 48,041,097 |
| 2024-03-05 | 61.5 | 62.3 | 60.38 | 61.01 | -1.61% | 3,550 | 21,776,322 |
| 2024-03-04 | 59.66 | 62.16 | 59.18 | 62.01 | +3.94% | 8,789 | 53,799,626 |
| 2024-03-01 | 61 | 61.2 | 58.97 | 59.66 | -1.65% | 5,380 | 32,107,209 |
| 2024-02-29 | 57.89 | 60.95 | 56.83 | 60.66 | +4.6% | 9,584 | 57,121,494 |
| 2024-02-28 | 58.95 | 62.37 | 57.57 | 57.99 | -1.6% | 10,642 | 63,499,731 |
| 2024-02-27 | 55.66 | 58.99 | 55.18 | 58.93 | +5.78% | 11,862 | 68,007,577 |
| 2024-02-26 | 54.5 | 56.13 | 53.81 | 55.71 | +3.05% | 8,746 | 48,043,512 |
| 2024-02-23 | 54.47 | 54.58 | 52.84 | 54.06 | -0.63% | 5,718 | 30,735,572 |
| 2024-02-22 | 55.5 | 55.88 | 53.6 | 54.4 | -2.12% | 8,046 | 43,560,594 |
| 2024-02-21 | 56.19 | 57.69 | 55.1 | 55.58 | -1.54% | 6,440 | 36,261,995 |
| 2024-02-20 | 55.95 | 57.56 | 54.88 | 56.45 | +0.88% | 8,684 | 49,017,802 |
| 2024-02-19 | 56.95 | 58.99 | 54.95 | 55.96 | -1.65% | 9,322 | 52,832,348 |
| 2024-02-08 | 56.5 | 59.19 | 52.82 | 56.9 | +0.74% | 10,911 | 61,922,710 |
| 2024-02-07 | 53.82 | 56.82 | 52.45 | 56.48 | +4.94% | 16,408 | 90,101,028 |
| 2024-02-06 | 48.52 | 55.15 | 47.65 | 53.82 | +9.88% | 9,675 | 50,297,606 |
| 2024-02-05 | 49.75 | 51.23 | 46.33 | 48.98 | -1.94% | 14,245 | 69,708,414 |
| 2024-02-02 | 51.57 | 51.72 | 48.8 | 49.95 | -2.38% | 7,220 | 36,382,434 |
| 2024-02-01 | 48.49 | 51.99 | 47.62 | 51.17 | +5.33% | 11,136 | 56,272,833 |
| 2024-01-31 | 49.6 | 49.6 | 47.33 | 48.58 | -1.46% | 13,164 | 63,507,963 |
| 2024-01-30 | 49 | 49.86 | 47.83 | 49.3 | -0.82% | 12,310 | 60,265,645 |
| 2024-01-29 | 51.5 | 52.5 | 49.5 | 49.71 | -2.76% | 7,550 | 38,130,967 |
| 2024-01-26 | 52.13 | 54 | 50.85 | 51.12 | -2.7% | 7,150 | 37,357,926 |
| 2024-01-25 | 53.18 | 54.34 | 51.32 | 52.54 | -0.57% | 13,880 | 73,289,938 |
| 2024-01-24 | 50.82 | 53.58 | 50.62 | 52.84 | +3.57% | 19,531 | 101,370,574 |
| 2024-01-23 | 48.8 | 51.24 | 46.06 | 51.02 | +6.16% | 18,047 | 89,379,548 |
| 2024-01-22 | 51.69 | 51.7 | 47.77 | 48.06 | -7% | 26,879 | 133,872,610 |
| 2024-01-19 | 52.76 | 53.49 | 51.59 | 51.68 | -2.05% | 5,728 | 30,073,815 |
| 2024-01-18 | 52.55 | 53 | 50.7 | 52.76 | +0.4% | 8,300 | 42,982,596 |
| 2024-01-17 | 54.6 | 54.94 | 52.33 | 52.55 | -3.58% | 9,659 | 51,403,656 |
| 2024-01-16 | 55.93 | 55.93 | 53.64 | 54.5 | -2.56% | 9,146 | 49,868,632 |
| 2024-01-15 | 55.86 | 57.08 | 55.6 | 55.93 | -0.6% | 5,136 | 28,882,430 |
| 2024-01-12 | 57.01 | 57.32 | 56.12 | 56.27 | -2.22% | 5,559 | 31,496,613 |
| 2024-01-11 | 56.11 | 57.79 | 55.98 | 57.55 | +1.93% | 6,128 | 34,849,348 |
| 2024-01-10 | 57.36 | 58.5 | 55.88 | 56.46 | -2.3% | 9,740 | 55,301,629 |
| 2024-01-09 | 57.29 | 58.79 | 56.42 | 57.79 | +2.39% | 9,237 | 53,427,172 |
| 2024-01-08 | 57.38 | 58.3 | 56.32 | 56.44 | -1.84% | 9,025 | 51,551,013 |
| 2024-01-05 | 58.56 | 59 | 57.1 | 57.5 | -2.53% | 9,571 | 55,350,389 |
| 2024-01-04 | 61.67 | 61.67 | 58.52 | 58.99 | -4.81% | 9,945 | 59,139,711 |
| 2024-01-03 | 61.55 | 63.5 | 61.5 | 61.97 | +0.57% | 11,289 | 70,495,174 |
| 2024-01-02 | 61.63 | 63.32 | 61.19 | 61.62 | -0.66% | 8,344 | 52,092,019 |
| 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：