股票概览
49.84
+0.91%
+0.45
49.5
开盘价
50.36
最高价
49.06
最低价
8,570
成交量
数据更新至: 2024-05-20
技术指标
49.20
MA5 (5日均线)
50.15
MA10 (10日均线)
50.54
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 | 49.5 | 50.36 | 49.06 | 49.84 | +0.91% | 8,570 | 42,688,176 |
| 2024-05-17 | 48.51 | 49.47 | 48.03 | 49.39 | +1.81% | 8,354 | 40,716,384 |
| 2024-05-16 | 48.79 | 49.67 | 48.51 | 48.51 | -0.55% | 8,565 | 41,919,923 |
| 2024-05-15 | 48.96 | 49.88 | 48.78 | 48.78 | -1.43% | 7,596 | 37,360,500 |
| 2024-05-14 | 49.49 | 50.5 | 49.21 | 49.49 | +0.45% | 9,418 | 46,810,190 |
| 2024-05-13 | 50.5 | 50.5 | 49.2 | 49.27 | -3.51% | 13,363 | 66,298,852 |
| 2024-05-10 | 52.85 | 52.85 | 50.8 | 51.06 | -2.5% | 14,126 | 72,549,594 |
| 2024-05-09 | 50.01 | 52.47 | 50.01 | 52.37 | +3.48% | 15,313 | 79,496,614 |
| 2024-05-08 | 51.98 | 52.15 | 50.27 | 50.61 | -2.97% | 15,001 | 76,513,331 |
| 2024-05-07 | 52.1 | 52.49 | 51.21 | 52.16 | +0.12% | 10,881 | 56,629,280 |
| 2024-05-06 | 51.68 | 52.96 | 51.56 | 52.1 | +2.08% | 15,038 | 78,667,511 |
| 2024-04-30 | 53 | 53 | 51.01 | 51.04 | -6.79% | 31,369 | 162,702,287 |
| 2024-04-29 | 51.47 | 54.95 | 51.47 | 54.76 | +5.39% | 16,337 | 88,157,808 |
| 2024-04-26 | 50.55 | 52.3 | 50.38 | 51.96 | +2.08% | 14,324 | 73,955,179 |
| 2024-04-25 | 50.03 | 51.58 | 49.73 | 50.9 | +0.47% | 10,892 | 55,356,001 |
| 2024-04-24 | 49.67 | 50.7 | 49.09 | 50.66 | +2.36% | 11,164 | 55,890,729 |
| 2024-04-23 | 49.15 | 49.88 | 48.64 | 49.49 | +1.02% | 10,000 | 49,318,670 |
| 2024-04-22 | 48.01 | 49.85 | 47.02 | 48.99 | +0.25% | 13,191 | 63,989,469 |
| 2024-04-19 | 50.4 | 50.4 | 48.5 | 48.87 | -3.38% | 11,787 | 57,831,216 |
| 2024-04-18 | 50.82 | 51.51 | 49.69 | 50.58 | -0.43% | 13,013 | 66,082,916 |
| 2024-04-17 | 49.11 | 51 | 49.11 | 50.8 | +4.61% | 14,054 | 70,728,137 |
| 2024-04-16 | 51.49 | 51.66 | 48.4 | 48.56 | -5.91% | 13,823 | 68,347,219 |
| 2024-04-15 | 53.1 | 54.38 | 50.9 | 51.61 | -2.77% | 15,124 | 79,791,461 |
| 2024-04-12 | 53.65 | 54.83 | 53 | 53.08 | -1.14% | 8,932 | 47,986,163 |
| 2024-04-11 | 54.31 | 55.61 | 53.56 | 53.69 | -1.56% | 11,745 | 64,148,468 |
| 2024-04-10 | 56 | 56.75 | 54.31 | 54.54 | -3.89% | 8,138 | 44,875,194 |
| 2024-04-09 | 56 | 56.87 | 55.26 | 56.75 | +1.76% | 9,757 | 54,737,702 |
| 2024-04-08 | 58.75 | 58.75 | 55.77 | 55.77 | -4.96% | 13,786 | 78,427,220 |
| 2024-04-03 | 59.3 | 59.97 | 57.8 | 58.68 | -2.09% | 9,740 | 57,132,625 |
| 2024-04-02 | 60.9 | 60.9 | 59.23 | 59.93 | -1.59% | 10,589 | 63,397,037 |
| 2024-04-01 | 60.58 | 61.29 | 60 | 60.9 | +0.51% | 11,828 | 71,599,295 |
| 2024-03-29 | 57.38 | 62.88 | 56.16 | 60.59 | +5.59% | 17,346 | 102,544,631 |
| 2024-03-28 | 56.1 | 58.5 | 55.1 | 57.38 | +2.52% | 11,808 | 67,894,829 |
| 2024-03-27 | 59.16 | 59.2 | 55.94 | 55.97 | -5.65% | 12,028 | 68,897,313 |
| 2024-03-26 | 60.92 | 61.48 | 58.8 | 59.32 | -2.51% | 12,526 | 74,993,569 |
| 2024-03-25 | 64.22 | 65.09 | 60.77 | 60.85 | -6.1% | 12,765 | 80,001,243 |
| 2024-03-22 | 68.05 | 68.31 | 64.7 | 64.8 | -4.78% | 17,343 | 114,333,980 |
| 2024-03-21 | 68.97 | 69.89 | 67.61 | 68.05 | -0.83% | 13,896 | 95,019,611 |
| 2024-03-20 | 68 | 68.79 | 67.5 | 68.62 | +0.99% | 11,875 | 81,083,971 |
| 2024-03-19 | 69.24 | 69.25 | 67.85 | 67.95 | -2% | 12,958 | 88,806,273 |
| 2024-03-18 | 67.6 | 69.5 | 67.36 | 69.34 | +3.18% | 17,302 | 118,909,336 |
| 2024-03-15 | 65.9 | 67.2 | 65.22 | 67.2 | +0.9% | 9,995 | 66,241,976 |
| 2024-03-14 | 68.22 | 69.17 | 65.89 | 66.6 | -2.5% | 14,092 | 94,169,172 |
| 2024-03-13 | 68.5 | 70.36 | 67.75 | 68.31 | +0.04% | 17,653 | 121,989,812 |
| 2024-03-12 | 66.2 | 69.54 | 66.2 | 68.28 | +3.64% | 21,134 | 143,314,679 |
| 2024-03-11 | 64.02 | 65.88 | 63 | 65.88 | +3.16% | 10,924 | 70,844,152 |
| 2024-03-08 | 62.12 | 64.18 | 62 | 63.86 | +2.75% | 9,578 | 60,548,977 |
| 2024-03-07 | 65.26 | 65.6 | 62.12 | 62.15 | -3.15% | 10,363 | 66,080,241 |
| 2024-03-06 | 65.32 | 65.59 | 62.52 | 64.17 | -0.23% | 10,498 | 67,111,263 |
| 2024-03-05 | 65.65 | 66 | 63.64 | 64.32 | -2.74% | 12,700 | 82,236,860 |
| 2024-03-04 | 67.44 | 67.91 | 64.68 | 66.13 | -1.39% | 12,794 | 84,724,327 |
| 2024-03-01 | 65.5 | 67.93 | 64.38 | 67.06 | +3.04% | 17,020 | 113,188,970 |
| 2024-02-29 | 60.66 | 65.3 | 60.66 | 65.08 | +6.43% | 14,323 | 91,558,088 |
| 2024-02-28 | 67.52 | 69.01 | 61.15 | 61.15 | -9.41% | 16,804 | 110,629,523 |
| 2024-02-27 | 64.52 | 67.5 | 63.24 | 67.5 | +4.6% | 13,849 | 90,967,112 |
| 2024-02-26 | 64.75 | 65.92 | 63.33 | 64.53 | -0.57% | 12,953 | 83,341,918 |
| 2024-02-23 | 63.51 | 64.97 | 62.97 | 64.9 | +2.71% | 10,911 | 69,904,619 |
| 2024-02-22 | 61.78 | 63.7 | 61.36 | 63.19 | +2.2% | 11,547 | 72,420,719 |
| 2024-02-21 | 61 | 63.5 | 60.25 | 61.83 | +0.05% | 12,144 | 75,577,824 |
| 2024-02-20 | 60.44 | 62.06 | 58.9 | 61.8 | +1.44% | 11,023 | 66,296,945 |
| 2024-02-19 | 61.34 | 63.76 | 59.25 | 60.92 | -0.07% | 16,423 | 99,798,083 |
| 2024-02-08 | 55 | 61.5 | 55 | 60.96 | +10.27% | 16,576 | 98,007,038 |
| 2024-02-07 | 52.8 | 57.99 | 52.53 | 55.28 | +5.02% | 17,998 | 100,520,472 |
| 2024-02-06 | 48.29 | 52.94 | 46 | 52.64 | +8.54% | 13,616 | 67,728,344 |
| 2024-02-05 | 53 | 53.36 | 46.8 | 48.5 | -10.55% | 17,704 | 87,649,826 |
| 2024-02-02 | 58.2 | 58.98 | 51.88 | 54.22 | -5.77% | 16,309 | 90,076,752 |
| 2024-02-01 | 58.98 | 60.42 | 57.53 | 57.54 | -3.29% | 11,422 | 67,170,294 |
| 2024-01-31 | 62.2 | 63.61 | 59 | 59.5 | -5.36% | 11,275 | 68,724,551 |
| 2024-01-30 | 66.1 | 66.22 | 62.85 | 62.87 | -6.25% | 9,309 | 59,900,698 |
| 2024-01-29 | 70.09 | 71.16 | 67.06 | 67.06 | -4.27% | 6,551 | 44,889,726 |
| 2024-01-26 | 71.5 | 71.8 | 70.03 | 70.05 | -2.92% | 7,304 | 51,693,720 |
| 2024-01-25 | 70.7 | 72.6 | 69.6 | 72.16 | +2.07% | 10,067 | 72,064,991 |
| 2024-01-24 | 71.78 | 72.44 | 68 | 70.7 | -1.5% | 9,288 | 64,696,839 |
| 2024-01-23 | 69.72 | 72.52 | 68.13 | 71.78 | +2.95% | 9,413 | 66,842,539 |
| 2024-01-22 | 76.71 | 76.71 | 69.48 | 69.72 | -8.97% | 12,317 | 89,136,771 |
| 2024-01-19 | 76.6 | 78.34 | 75.49 | 76.59 | -0.01% | 10,782 | 83,072,705 |
| 2024-01-18 | 76.03 | 76.68 | 73.62 | 76.6 | +0.26% | 9,964 | 74,677,615 |
| 2024-01-17 | 78.95 | 78.95 | 76.35 | 76.4 | -3.23% | 7,296 | 56,461,971 |
| 2024-01-16 | 79.4 | 80.8 | 76.8 | 78.95 | -1.16% | 11,238 | 88,031,096 |
| 2024-01-15 | 75.2 | 82.42 | 74.35 | 79.88 | +5.68% | 18,124 | 144,409,979 |
| 2024-01-12 | 76.96 | 77.51 | 75.52 | 75.59 | -1.78% | 5,495 | 42,014,371 |
| 2024-01-11 | 74.4 | 77.6 | 73.98 | 76.96 | +2.57% | 7,643 | 58,496,327 |
| 2024-01-10 | 75.19 | 76 | 73.23 | 75.03 | -0.23% | 4,943 | 36,965,649 |
| 2024-01-09 | 75.61 | 77.49 | 74.37 | 75.2 | +0.23% | 6,699 | 50,885,487 |
| 2024-01-08 | 77.68 | 77.68 | 75.03 | 75.03 | -3.81% | 7,460 | 56,526,786 |
| 2024-01-05 | 79.69 | 80.87 | 77.52 | 78 | -2.12% | 7,225 | 57,000,520 |
| 2024-01-04 | 81.85 | 81.86 | 78.83 | 79.69 | -2.67% | 8,569 | 68,376,256 |
| 2024-01-03 | 81.02 | 83.05 | 80.67 | 81.88 | +0.44% | 6,730 | 55,068,877 |
| 2024-01-02 | 83.56 | 83.63 | 81.52 | 81.52 | -2.48% | 8,212 | 67,574,563 |
| 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：