股票概览
50.7
+0.6%
+0.3
50.4
开盘价
50.78
最高价
49.4
最低价
5,407
成交量
数据更新至: 2024-05-20
技术指标
49.71
MA5 (5日均线)
48.93
MA10 (10日均线)
44.46
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 | 50.4 | 50.78 | 49.4 | 50.7 | +0.6% | 5,407 | 27,192,202 |
| 2024-05-17 | 49.98 | 50.96 | 48.52 | 50.4 | +0.82% | 8,942 | 44,747,108 |
| 2024-05-16 | 48.7 | 51.2 | 48.49 | 49.99 | +1.81% | 7,124 | 35,498,403 |
| 2024-05-15 | 47.87 | 49.1 | 46.7 | 49.1 | +1.55% | 5,339 | 25,597,285 |
| 2024-05-14 | 47.97 | 48.35 | 46.28 | 48.35 | +0.73% | 5,001 | 23,787,951 |
| 2024-05-13 | 47.4 | 48.46 | 45.8 | 48 | -0.76% | 4,114 | 19,357,591 |
| 2024-05-10 | 48.53 | 49.35 | 46.48 | 48.37 | -0.33% | 5,676 | 26,818,012 |
| 2024-05-09 | 48.38 | 49.52 | 47.3 | 48.53 | -1.16% | 4,916 | 23,922,736 |
| 2024-05-08 | 46.77 | 49.16 | 45.56 | 49.1 | +4.96% | 6,710 | 32,079,323 |
| 2024-05-07 | 45.56 | 46.78 | 45.02 | 46.78 | +1.76% | 5,496 | 25,312,192 |
| 2024-05-06 | 45.23 | 46 | 45 | 45.97 | +1.3% | 6,371 | 28,950,594 |
| 2024-04-30 | 44.62 | 45.85 | 43.79 | 45.38 | +0.44% | 9,302 | 41,619,046 |
| 2024-04-29 | 40.5 | 45.36 | 40.1 | 45.18 | +10.33% | 9,560 | 41,062,276 |
| 2024-04-26 | 39.35 | 41.14 | 38.5 | 40.95 | +3.25% | 6,185 | 24,872,688 |
| 2024-04-25 | 39.45 | 40.66 | 38.01 | 39.66 | +0.41% | 5,579 | 22,118,808 |
| 2024-04-24 | 36.4 | 40.33 | 35.81 | 39.5 | +8.97% | 9,699 | 36,909,309 |
| 2024-04-23 | 37 | 37.38 | 36.06 | 36.25 | -3.67% | 7,065 | 25,916,733 |
| 2024-04-22 | 34.66 | 37.88 | 33.29 | 37.63 | +12.03% | 12,235 | 44,023,063 |
| 2024-04-19 | 35.68 | 35.68 | 32.78 | 33.59 | -5.83% | 9,628 | 32,388,423 |
| 2024-04-18 | 36.7 | 36.7 | 34.78 | 35.67 | -2.7% | 6,540 | 23,310,132 |
| 2024-04-17 | 36.5 | 38.36 | 35.82 | 36.66 | +3.71% | 8,511 | 31,554,139 |
| 2024-04-16 | 42.61 | 42.89 | 35.35 | 35.35 | -17.79% | 11,644 | 43,317,687 |
| 2024-04-15 | 46.42 | 46.46 | 41.55 | 43 | -8.18% | 4,007 | 17,445,467 |
| 2024-04-12 | 47.48 | 47.88 | 46.26 | 46.83 | -0.49% | 1,476 | 6,943,260 |
| 2024-04-11 | 46.48 | 47.9 | 46.22 | 47.06 | +1.75% | 1,336 | 6,304,687 |
| 2024-04-10 | 46.93 | 47.56 | 45.83 | 46.25 | -1.34% | 1,615 | 7,505,080 |
| 2024-04-09 | 46.92 | 47.47 | 46.55 | 46.88 | -0.99% | 925 | 4,350,042 |
| 2024-04-08 | 48.35 | 48.35 | 45.66 | 47.35 | -2.95% | 3,272 | 15,291,652 |
| 2024-04-03 | 46.49 | 49 | 44.86 | 48.79 | +4.9% | 3,031 | 14,289,097 |
| 2024-04-02 | 47.36 | 47.5 | 46.12 | 46.51 | -2.39% | 1,373 | 6,393,191 |
| 2024-04-01 | 46.94 | 48.26 | 46.94 | 47.65 | +0.59% | 4,303 | 20,484,482 |
| 2024-03-29 | 46.05 | 47.97 | 44.67 | 47.37 | +3.43% | 4,817 | 22,502,498 |
| 2024-03-28 | 45 | 46.27 | 44.61 | 45.8 | +1.78% | 3,826 | 17,391,733 |
| 2024-03-27 | 46.83 | 46.95 | 43.37 | 45 | -4.26% | 6,365 | 28,696,378 |
| 2024-03-26 | 49.27 | 49.27 | 46.3 | 47 | -4.35% | 8,160 | 38,829,180 |
| 2024-03-25 | 49.81 | 50.74 | 48.03 | 49.14 | -1.33% | 7,393 | 36,421,968 |
| 2024-03-22 | 51.42 | 51.59 | 48.68 | 49.8 | -4.03% | 6,246 | 31,066,994 |
| 2024-03-21 | 51.34 | 54.15 | 51.2 | 51.89 | +2.55% | 7,190 | 37,709,710 |
| 2024-03-20 | 47.96 | 51.32 | 47.96 | 50.6 | +5.35% | 8,618 | 43,144,141 |
| 2024-03-19 | 47.98 | 48.66 | 47.44 | 48.03 | +0.13% | 2,634 | 12,636,454 |
| 2024-03-18 | 48.08 | 49.68 | 47 | 47.97 | +1.2% | 4,550 | 21,956,371 |
| 2024-03-15 | 47.08 | 47.5 | 45 | 47.4 | +0.02% | 5,388 | 24,738,833 |
| 2024-03-14 | 49.49 | 49.5 | 46.68 | 47.39 | -3.85% | 4,876 | 23,334,738 |
| 2024-03-13 | 46.48 | 50.5 | 46 | 49.29 | +5.1% | 5,562 | 27,209,885 |
| 2024-03-12 | 45.76 | 47.37 | 45.76 | 46.9 | +2.02% | 4,133 | 19,252,069 |
| 2024-03-11 | 45.45 | 46.23 | 44.6 | 45.97 | +0.31% | 2,263 | 10,298,272 |
| 2024-03-08 | 45.45 | 46.41 | 45 | 45.83 | +0.66% | 2,342 | 10,686,852 |
| 2024-03-07 | 47.8 | 48.35 | 45.1 | 45.53 | -4.99% | 5,929 | 27,287,435 |
| 2024-03-06 | 49.62 | 50.49 | 47.35 | 47.92 | -4.29% | 4,280 | 20,618,820 |
| 2024-03-05 | 49.96 | 51.77 | 49.08 | 50.07 | -1.09% | 5,879 | 29,514,699 |
| 2024-03-04 | 49.89 | 52.19 | 47.53 | 50.62 | +1.24% | 6,255 | 31,360,645 |
| 2024-03-01 | 48.3 | 52.47 | 48.08 | 50 | +3.52% | 10,634 | 53,556,379 |
| 2024-02-29 | 44.21 | 48.88 | 42.77 | 48.3 | +8.39% | 10,880 | 51,539,304 |
| 2024-02-28 | 46.02 | 49.46 | 44.56 | 44.56 | -9.98% | 14,517 | 68,551,597 |
| 2024-02-27 | 42.9 | 51.46 | 42.12 | 49.5 | +15.44% | 13,370 | 61,755,593 |
| 2024-02-26 | 42.14 | 43.89 | 40.51 | 42.88 | +1.4% | 8,288 | 35,150,045 |
| 2024-02-23 | 42.28 | 44.38 | 41.23 | 42.29 | +0.02% | 11,048 | 46,982,386 |
| 2024-02-22 | 40.5 | 43.99 | 40 | 42.28 | +4.78% | 5,625 | 23,831,550 |
| 2024-02-21 | 38.9 | 41.18 | 37.44 | 40.35 | +4.05% | 8,578 | 34,073,055 |
| 2024-02-20 | 38.09 | 39.47 | 37.32 | 38.78 | +0.88% | 5,738 | 22,116,823 |
| 2024-02-19 | 37.43 | 39.44 | 36.09 | 38.44 | +8.1% | 12,616 | 47,715,802 |
| 2024-02-08 | 29.82 | 36.6 | 28.37 | 35.56 | +16.59% | 12,981 | 41,652,662 |
| 2024-02-07 | 31.88 | 32.7 | 29.03 | 30.5 | -5.28% | 13,662 | 42,569,526 |
| 2024-02-06 | 30.77 | 32.78 | 26.72 | 32.2 | +5.57% | 15,148 | 44,374,859 |
| 2024-02-05 | 34.49 | 34.49 | 28 | 30.5 | -8.96% | 9,276 | 27,898,364 |
| 2024-02-02 | 35.45 | 36.83 | 32.33 | 33.5 | -4.64% | 10,135 | 34,508,687 |
| 2024-02-01 | 36.56 | 36.88 | 34.44 | 35.13 | -4.12% | 7,935 | 28,206,927 |
| 2024-01-31 | 40.15 | 40.15 | 36.11 | 36.64 | -7.92% | 6,508 | 24,390,816 |
| 2024-01-30 | 40.96 | 41.6 | 39.6 | 39.79 | -4.03% | 3,714 | 15,048,118 |
| 2024-01-29 | 43.4 | 44.52 | 41.42 | 41.46 | -5.62% | 3,810 | 16,142,755 |
| 2024-01-26 | 44.96 | 45.65 | 43.71 | 43.93 | -2.29% | 3,417 | 15,262,024 |
| 2024-01-25 | 42.42 | 45.57 | 42.02 | 44.96 | +7.05% | 4,857 | 21,394,662 |
| 2024-01-24 | 42.52 | 42.98 | 40.35 | 42 | -0.33% | 3,930 | 16,295,913 |
| 2024-01-23 | 42.93 | 43.03 | 41.55 | 42.14 | -0.96% | 4,877 | 20,641,993 |
| 2024-01-22 | 46.47 | 46.96 | 42.11 | 42.55 | -7.68% | 4,764 | 21,251,531 |
| 2024-01-19 | 47.45 | 48.1 | 45.88 | 46.09 | -3.72% | 3,426 | 15,951,858 |
| 2024-01-18 | 47.67 | 48.71 | 46.3 | 47.87 | -0.48% | 3,959 | 18,725,658 |
| 2024-01-17 | 49.63 | 49.89 | 48.1 | 48.1 | -3.06% | 2,717 | 13,218,615 |
| 2024-01-16 | 49.53 | 49.97 | 48.22 | 49.62 | 0% | 3,301 | 16,136,337 |
| 2024-01-15 | 48.99 | 51.97 | 48.53 | 49.62 | -0.12% | 5,563 | 27,917,996 |
| 2024-01-12 | 51.48 | 52.01 | 49.5 | 49.68 | -4.37% | 3,476 | 17,561,835 |
| 2024-01-11 | 48.38 | 52.29 | 48.38 | 51.95 | +6.72% | 5,102 | 25,961,196 |
| 2024-01-10 | 49.75 | 50.3 | 48.32 | 48.68 | -2.21% | 2,904 | 14,319,665 |
| 2024-01-09 | 49.83 | 51.48 | 49.68 | 49.78 | -0.1% | 3,095 | 15,654,695 |
| 2024-01-08 | 51.53 | 52.47 | 49.8 | 49.83 | -4.17% | 3,621 | 18,443,699 |
| 2024-01-05 | 52.81 | 53.03 | 51.81 | 52 | -1.55% | 4,227 | 22,173,113 |
| 2024-01-04 | 51.1 | 53.1 | 51.1 | 52.82 | +2.44% | 5,290 | 27,693,874 |
| 2024-01-03 | 53.86 | 53.99 | 51.38 | 51.56 | -5.08% | 6,814 | 35,921,870 |
| 2024-01-02 | 55.98 | 55.98 | 53.31 | 54.32 | -2.63% | 8,924 | 48,402,421 |
| 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：