股票概览
51.11
-0.14%
-0.07
50.61
开盘价
52.2
最高价
49.96
最低价
15,900
成交量
数据更新至: 2024-05-20
技术指标
52.28
MA5 (5日均线)
50.42
MA10 (10日均线)
47.53
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 | 50.61 | 52.2 | 49.96 | 51.11 | -0.14% | 15,900 | 81,021,146 |
| 2024-05-17 | 52.01 | 52.88 | 50.88 | 51.18 | -2.16% | 13,959 | 72,118,969 |
| 2024-05-16 | 53.8 | 54.05 | 51.88 | 52.31 | -1.77% | 13,465 | 70,641,696 |
| 2024-05-15 | 53.6 | 54.1 | 52 | 53.25 | -0.56% | 21,097 | 112,204,440 |
| 2024-05-14 | 49.81 | 54.2 | 49.38 | 53.55 | +6.76% | 31,173 | 160,712,478 |
| 2024-05-13 | 48.48 | 50.47 | 47.05 | 50.16 | +3.89% | 21,324 | 105,481,470 |
| 2024-05-10 | 47.09 | 49 | 46.95 | 48.28 | +2.31% | 16,698 | 80,143,534 |
| 2024-05-09 | 47.41 | 48.24 | 46 | 47.19 | -0.72% | 14,804 | 69,807,231 |
| 2024-05-08 | 49.24 | 49.24 | 47.34 | 47.53 | -4.25% | 14,763 | 70,830,203 |
| 2024-05-07 | 50.51 | 50.8 | 48.6 | 49.64 | -1.25% | 15,486 | 76,476,160 |
| 2024-05-06 | 50.7 | 51.66 | 49.85 | 50.27 | +1.68% | 15,315 | 77,822,722 |
| 2024-04-30 | 48 | 50.34 | 47.25 | 49.44 | +2.36% | 16,302 | 79,687,433 |
| 2024-04-29 | 45.76 | 49.2 | 45.61 | 48.3 | +4.91% | 18,405 | 88,721,658 |
| 2024-04-26 | 45.29 | 46.88 | 44.86 | 46.04 | +2.47% | 18,232 | 83,647,069 |
| 2024-04-25 | 43.94 | 45.87 | 43.5 | 44.93 | +1.42% | 17,315 | 77,335,779 |
| 2024-04-24 | 42.5 | 44.87 | 42.4 | 44.3 | +3.26% | 17,297 | 75,912,543 |
| 2024-04-23 | 41.51 | 43.45 | 41.17 | 42.9 | +4.2% | 20,242 | 86,020,682 |
| 2024-04-22 | 39 | 42.2 | 38.11 | 41.17 | +5.24% | 20,830 | 85,099,871 |
| 2024-04-19 | 39.77 | 40.02 | 38.56 | 39.12 | -2.18% | 11,940 | 46,676,613 |
| 2024-04-18 | 40.2 | 41.25 | 38.53 | 39.99 | +0.5% | 17,105 | 68,430,277 |
| 2024-04-17 | 37.58 | 40.7 | 37.58 | 39.79 | +8.57% | 22,825 | 90,274,196 |
| 2024-04-16 | 40.21 | 40.45 | 36.5 | 36.65 | -9.86% | 24,735 | 92,969,883 |
| 2024-04-15 | 42.86 | 43.34 | 39.5 | 40.66 | -5.2% | 19,166 | 78,362,122 |
| 2024-04-12 | 42.75 | 44.27 | 42.75 | 42.89 | -0.74% | 13,718 | 59,738,535 |
| 2024-04-11 | 42.5 | 44.48 | 42.5 | 43.21 | +1.1% | 16,586 | 72,455,284 |
| 2024-04-10 | 44.7 | 44.8 | 42.21 | 42.74 | -4.47% | 19,178 | 82,640,119 |
| 2024-04-09 | 45.8 | 46.3 | 44.16 | 44.74 | -2.61% | 12,025 | 54,066,670 |
| 2024-04-08 | 45.71 | 46.39 | 44.27 | 45.94 | +0.75% | 14,022 | 63,779,707 |
| 2024-04-03 | 47.73 | 47.73 | 45.25 | 45.6 | -5% | 15,181 | 69,836,009 |
| 2024-04-02 | 50.98 | 50.98 | 47.55 | 48 | -5.62% | 16,982 | 82,146,466 |
| 2024-04-01 | 49.2 | 51.46 | 48.85 | 50.86 | +4.24% | 15,407 | 77,633,872 |
| 2024-03-29 | 50 | 50.53 | 48.05 | 48.79 | -1.99% | 16,736 | 81,631,007 |
| 2024-03-28 | 48.8 | 51.49 | 48.33 | 49.78 | +2.45% | 14,478 | 72,520,658 |
| 2024-03-27 | 53.2 | 53.2 | 48.52 | 48.59 | -8.58% | 19,833 | 99,675,215 |
| 2024-03-26 | 54.69 | 55.03 | 52.05 | 53.15 | -2.82% | 16,143 | 86,608,302 |
| 2024-03-25 | 58.69 | 59.37 | 54.53 | 54.69 | -7.93% | 19,493 | 110,548,501 |
| 2024-03-22 | 58.95 | 60.3 | 56.66 | 59.4 | +1.54% | 21,141 | 123,834,240 |
| 2024-03-21 | 59.99 | 60.37 | 57.89 | 58.5 | -2.48% | 18,880 | 110,811,077 |
| 2024-03-20 | 58.06 | 60.66 | 57.38 | 59.99 | +2.93% | 23,351 | 138,653,859 |
| 2024-03-19 | 59.07 | 59.53 | 57.56 | 58.28 | -1.22% | 19,449 | 113,433,163 |
| 2024-03-18 | 54.8 | 59.42 | 54.61 | 59 | +8.46% | 28,777 | 164,698,893 |
| 2024-03-15 | 55.01 | 55.33 | 52.15 | 54.4 | -1.54% | 18,046 | 97,369,482 |
| 2024-03-14 | 55.51 | 56.68 | 54.18 | 55.25 | -2.83% | 17,384 | 96,053,048 |
| 2024-03-13 | 57.7 | 59.32 | 56.49 | 56.86 | -2.55% | 24,032 | 138,217,061 |
| 2024-03-12 | 59.1 | 62.88 | 57.25 | 58.35 | -0.93% | 22,189 | 133,438,503 |
| 2024-03-11 | 55.99 | 58.98 | 54.77 | 58.9 | +4.36% | 18,369 | 105,045,880 |
| 2024-03-08 | 54.66 | 56.44 | 53.73 | 56.44 | +2.81% | 14,209 | 78,521,762 |
| 2024-03-07 | 57.3 | 58.48 | 53.91 | 54.9 | -3.43% | 20,906 | 117,555,193 |
| 2024-03-06 | 56.67 | 57.88 | 55.15 | 56.85 | -0.77% | 20,352 | 114,791,479 |
| 2024-03-05 | 59 | 59.78 | 56.65 | 57.29 | -3.36% | 22,935 | 132,826,155 |
| 2024-03-04 | 60.65 | 62.19 | 56.5 | 59.28 | -2.27% | 35,251 | 209,070,069 |
| 2024-03-01 | 62.65 | 65.69 | 60.11 | 60.66 | +0.31% | 37,776 | 235,812,733 |
| 2024-02-29 | 49.5 | 60.47 | 49.05 | 60.47 | +20% | 42,024 | 238,136,333 |
| 2024-02-28 | 57.2 | 59 | 50.28 | 50.39 | -11.72% | 25,922 | 141,616,797 |
| 2024-02-27 | 53.07 | 58.58 | 52.7 | 57.08 | +4.93% | 19,442 | 108,079,599 |
| 2024-02-26 | 50.97 | 56.16 | 49.55 | 54.4 | +5.61% | 23,712 | 124,949,676 |
| 2024-02-23 | 48.5 | 51.55 | 47.61 | 51.51 | +5.55% | 23,708 | 116,559,863 |
| 2024-02-22 | 46 | 49.42 | 46 | 48.8 | +9.81% | 33,354 | 160,242,679 |
| 2024-02-21 | 42.36 | 48.39 | 42 | 44.44 | +4.2% | 26,219 | 117,913,244 |
| 2024-02-20 | 43.2 | 43.31 | 41.72 | 42.65 | -1.5% | 18,481 | 78,384,935 |
| 2024-02-19 | 42 | 45 | 40.22 | 43.3 | +10.23% | 30,226 | 130,054,013 |
| 2024-02-08 | 33 | 39.3 | 31.75 | 39.28 | +19.46% | 27,872 | 99,986,031 |
| 2024-02-07 | 33.6 | 34.25 | 31.1 | 32.88 | -2.06% | 24,598 | 80,365,285 |
| 2024-02-06 | 31.3 | 35.59 | 29.2 | 33.57 | +4.29% | 27,741 | 88,743,500 |
| 2024-02-05 | 38.79 | 38.79 | 32.1 | 32.19 | -17.25% | 24,281 | 83,182,782 |
| 2024-02-02 | 42.1 | 42.31 | 37.42 | 38.9 | -7.25% | 20,478 | 81,080,936 |
| 2024-02-01 | 42.6 | 43.28 | 40.07 | 41.94 | -0.29% | 18,427 | 76,875,132 |
| 2024-01-31 | 45.01 | 45.57 | 41.48 | 42.06 | -7.82% | 26,424 | 114,496,296 |
| 2024-01-30 | 47.2 | 47.66 | 45.59 | 45.63 | -3.39% | 14,336 | 66,919,959 |
| 2024-01-29 | 49.12 | 50.31 | 47.02 | 47.23 | -4.3% | 19,336 | 92,976,771 |
| 2024-01-26 | 59.2 | 59.2 | 48.7 | 49.35 | -16.41% | 52,343 | 266,969,875 |
| 2024-01-25 | 54.73 | 59.04 | 54.29 | 59.04 | +6.3% | 27,860 | 158,255,574 |
| 2024-01-24 | 52.54 | 55.66 | 50.08 | 55.54 | +5.61% | 23,393 | 123,342,594 |
| 2024-01-23 | 53.49 | 54.79 | 52.12 | 52.59 | -1.68% | 21,848 | 115,760,964 |
| 2024-01-22 | 57.48 | 58.44 | 52.73 | 53.49 | -4.58% | 24,061 | 134,213,186 |
| 2024-01-19 | 59.08 | 59.08 | 55.21 | 56.06 | -4.98% | 18,047 | 102,060,368 |
| 2024-01-18 | 57 | 59.14 | 56.34 | 59 | +2.02% | 18,031 | 103,773,053 |
| 2024-01-17 | 61.7 | 62 | 57.43 | 57.83 | -6.41% | 14,544 | 86,303,271 |
| 2024-01-16 | 60.72 | 61.88 | 58.23 | 61.79 | +2.61% | 12,582 | 75,483,430 |
| 2024-01-15 | 60.02 | 60.77 | 59.16 | 60.22 | +0.08% | 9,087 | 54,597,671 |
| 2024-01-12 | 62.26 | 62.52 | 59.67 | 60.17 | -2.95% | 12,132 | 73,257,930 |
| 2024-01-11 | 59.4 | 62.49 | 58.9 | 62 | +3.92% | 16,660 | 101,717,472 |
| 2024-01-10 | 61.38 | 61.38 | 57.74 | 59.66 | -3.49% | 21,058 | 123,915,931 |
| 2024-01-09 | 61.03 | 63.3 | 61 | 61.82 | +1.66% | 12,503 | 77,574,329 |
| 2024-01-08 | 63.31 | 63.32 | 60.8 | 60.81 | -3.25% | 12,642 | 77,963,247 |
| 2024-01-05 | 65.57 | 66.16 | 62 | 62.85 | -5.06% | 21,644 | 137,572,370 |
| 2024-01-04 | 64.8 | 68.22 | 64.1 | 66.2 | +1.92% | 22,550 | 148,866,708 |
| 2024-01-03 | 62.8 | 65.88 | 62.4 | 64.95 | +2.61% | 17,205 | 110,478,222 |
| 2024-01-02 | 65.58 | 65.67 | 62.81 | 63.3 | -3.26% | 19,322 | 122,923,265 |
| 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：