股票概览
52.35
+1.75%
+0.9
51.31
开盘价
52.39
最高价
51.22
最低价
8,465
成交量
数据更新至: 2024-05-20
技术指标
51.15
MA5 (5日均线)
52.05
MA10 (10日均线)
49.90
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 | 51.31 | 52.39 | 51.22 | 52.35 | +1.75% | 8,465 | 43,974,494 |
| 2024-05-17 | 50.59 | 51.5 | 49.9 | 51.45 | +2.18% | 6,175 | 31,314,981 |
| 2024-05-16 | 51.13 | 51.13 | 50 | 50.35 | -0.45% | 6,703 | 33,850,562 |
| 2024-05-15 | 50.91 | 51.17 | 50.15 | 50.58 | -0.82% | 4,441 | 22,538,000 |
| 2024-05-14 | 51.65 | 52.21 | 50.8 | 51 | -0.91% | 6,297 | 32,190,817 |
| 2024-05-13 | 52.49 | 52.57 | 51.08 | 51.47 | -0.87% | 9,568 | 49,557,526 |
| 2024-05-10 | 53.6 | 53.65 | 51.75 | 51.92 | -3.1% | 11,523 | 60,185,392 |
| 2024-05-09 | 53.51 | 54.69 | 53.12 | 53.58 | +0.15% | 12,415 | 66,698,598 |
| 2024-05-08 | 54.3 | 54.65 | 53.02 | 53.5 | -1.44% | 10,756 | 57,808,618 |
| 2024-05-07 | 52.8 | 54.49 | 52.77 | 54.28 | +2.47% | 13,159 | 71,262,216 |
| 2024-05-06 | 52.77 | 53.09 | 51.74 | 52.97 | +2.38% | 12,993 | 68,330,177 |
| 2024-04-30 | 52.44 | 52.6 | 51.21 | 51.74 | -0.48% | 12,900 | 66,978,927 |
| 2024-04-29 | 48.41 | 52.32 | 48.31 | 51.99 | +6.65% | 20,479 | 104,088,582 |
| 2024-04-26 | 46.6 | 48.84 | 46.57 | 48.75 | +3.9% | 14,819 | 71,182,309 |
| 2024-04-25 | 47.03 | 47.85 | 46.62 | 46.92 | -0.23% | 8,246 | 38,920,330 |
| 2024-04-24 | 44.95 | 47.48 | 44.95 | 47.03 | +4.63% | 13,933 | 65,028,649 |
| 2024-04-23 | 44.46 | 45.3 | 44.16 | 44.95 | +1.1% | 7,531 | 33,760,948 |
| 2024-04-22 | 44 | 44.77 | 42.92 | 44.46 | +0.34% | 6,110 | 26,882,265 |
| 2024-04-19 | 44.21 | 44.83 | 43.5 | 44.31 | -0.27% | 8,086 | 35,659,468 |
| 2024-04-18 | 43.98 | 45.18 | 43.48 | 44.43 | +0.82% | 11,160 | 49,685,147 |
| 2024-04-17 | 43 | 44.19 | 42.71 | 44.07 | +4.06% | 10,053 | 43,896,165 |
| 2024-04-16 | 43.98 | 43.98 | 42.25 | 42.35 | -4.42% | 13,199 | 56,927,116 |
| 2024-04-15 | 44.58 | 45.49 | 43.68 | 44.31 | -0.61% | 11,754 | 52,309,068 |
| 2024-04-12 | 44.1 | 45.21 | 43.81 | 44.58 | +1.92% | 13,390 | 59,502,309 |
| 2024-04-11 | 43.72 | 44.7 | 43.37 | 43.74 | -0.61% | 9,655 | 42,520,163 |
| 2024-04-10 | 45.3 | 45.3 | 43.66 | 44.01 | -3.04% | 9,231 | 40,862,824 |
| 2024-04-09 | 44.38 | 45.79 | 44.18 | 45.39 | +2.53% | 14,488 | 65,313,511 |
| 2024-04-08 | 46.75 | 46.75 | 44.22 | 44.27 | -5.67% | 12,404 | 55,994,549 |
| 2024-04-03 | 47.97 | 48.09 | 46.61 | 46.93 | -2.17% | 9,747 | 45,987,141 |
| 2024-04-02 | 48.35 | 48.4 | 47.2 | 47.97 | -0.74% | 6,957 | 33,267,018 |
| 2024-04-01 | 47.2 | 48.36 | 47.19 | 48.33 | +4.5% | 10,852 | 51,825,682 |
| 2024-03-29 | 46.75 | 46.85 | 45.68 | 46.25 | -0.88% | 8,344 | 38,510,141 |
| 2024-03-28 | 45.5 | 47.41 | 45.29 | 46.66 | +2.55% | 11,778 | 54,587,911 |
| 2024-03-27 | 47.68 | 47.78 | 45.5 | 45.5 | -4.77% | 10,282 | 47,662,232 |
| 2024-03-26 | 48.67 | 49.85 | 46.86 | 47.78 | -2.33% | 15,567 | 74,652,099 |
| 2024-03-25 | 50.99 | 51.32 | 48.91 | 48.92 | -4.1% | 12,907 | 64,366,599 |
| 2024-03-22 | 51.82 | 52.44 | 50.7 | 51.01 | -1.22% | 10,244 | 52,746,558 |
| 2024-03-21 | 53.3 | 53.9 | 51.45 | 51.64 | -1.22% | 12,823 | 67,338,118 |
| 2024-03-20 | 51.88 | 53.18 | 51.6 | 52.28 | +1.32% | 11,798 | 61,680,238 |
| 2024-03-19 | 51.89 | 52.28 | 51.5 | 51.6 | -0.98% | 9,487 | 49,223,035 |
| 2024-03-18 | 50.89 | 52.29 | 50.4 | 52.11 | +3.13% | 12,763 | 65,463,220 |
| 2024-03-15 | 50 | 50.79 | 49.5 | 50.53 | +0.76% | 8,347 | 41,895,050 |
| 2024-03-14 | 50.78 | 51.07 | 49.56 | 50.15 | -1.43% | 9,642 | 48,447,613 |
| 2024-03-13 | 51.5 | 51.83 | 50.6 | 50.88 | -0.8% | 13,597 | 69,502,634 |
| 2024-03-12 | 50.47 | 52.6 | 50.28 | 51.29 | +1.62% | 21,696 | 111,081,928 |
| 2024-03-11 | 49.5 | 50.49 | 48.81 | 50.47 | +1.41% | 11,661 | 58,389,954 |
| 2024-03-08 | 49.15 | 50.02 | 48.66 | 49.77 | +1.08% | 11,401 | 56,398,629 |
| 2024-03-07 | 49.85 | 50.96 | 49.08 | 49.24 | -0.28% | 18,193 | 91,174,512 |
| 2024-03-06 | 49.29 | 50.5 | 48.35 | 49.38 | -0.44% | 11,041 | 54,438,029 |
| 2024-03-05 | 50.9 | 50.9 | 49.15 | 49.6 | -2.61% | 15,112 | 75,101,433 |
| 2024-03-04 | 50.78 | 52.29 | 50 | 50.93 | +0.16% | 18,303 | 93,368,298 |
| 2024-03-01 | 52.05 | 52.3 | 50 | 50.85 | +0.95% | 21,259 | 108,449,601 |
| 2024-02-29 | 46.65 | 50.55 | 46.56 | 50.37 | +6.87% | 19,111 | 94,381,588 |
| 2024-02-28 | 51.01 | 52.3 | 47.01 | 47.13 | -7.57% | 21,911 | 109,355,296 |
| 2024-02-27 | 48.53 | 50.99 | 48.28 | 50.99 | +4.32% | 15,021 | 74,792,103 |
| 2024-02-26 | 48.47 | 49.96 | 47.5 | 48.88 | +0.08% | 16,872 | 82,075,260 |
| 2024-02-23 | 48.9 | 49.41 | 48.13 | 48.84 | +1.6% | 15,255 | 74,233,702 |
| 2024-02-22 | 46.88 | 48.5 | 46.8 | 48.07 | +1.89% | 11,978 | 57,087,687 |
| 2024-02-21 | 46.84 | 48.24 | 46.16 | 47.18 | +0.3% | 12,965 | 61,500,550 |
| 2024-02-20 | 47.25 | 47.33 | 45.95 | 47.04 | +0.17% | 6,717 | 31,322,114 |
| 2024-02-19 | 47.62 | 49.3 | 45.92 | 46.96 | -1.14% | 16,818 | 79,522,603 |
| 2024-02-08 | 43.36 | 48.68 | 43.36 | 47.5 | +7.34% | 20,698 | 97,373,711 |
| 2024-02-07 | 43.06 | 44.89 | 42.22 | 44.25 | +2.91% | 18,336 | 80,910,369 |
| 2024-02-06 | 38.81 | 44.1 | 37.53 | 43 | +5.91% | 20,149 | 82,937,797 |
| 2024-02-05 | 37.72 | 40.87 | 37.51 | 40.6 | -1.6% | 17,569 | 69,117,044 |
| 2024-02-02 | 44.56 | 44.56 | 39.98 | 41.26 | -6.86% | 16,171 | 68,164,898 |
| 2024-02-01 | 43.79 | 45.06 | 42.33 | 44.3 | +1.16% | 14,047 | 61,619,085 |
| 2024-01-31 | 45.46 | 45.87 | 43.39 | 43.79 | -5.75% | 18,308 | 81,557,335 |
| 2024-01-30 | 49.8 | 49.8 | 46 | 46.46 | -16.27% | 23,935 | 112,449,720 |
| 2024-01-29 | 50.03 | 55.49 | 47.68 | 55.49 | +10.01% | 11,178 | 54,917,920 |
| 2024-01-26 | 51.5 | 51.5 | 49.39 | 50.44 | -2.06% | 9,094 | 45,734,197 |
| 2024-01-25 | 49.8 | 51.73 | 48.77 | 51.5 | +1.88% | 13,496 | 68,205,834 |
| 2024-01-24 | 50 | 50.55 | 47.83 | 50.55 | +1% | 8,944 | 43,791,178 |
| 2024-01-23 | 47.28 | 50.75 | 47.28 | 50.05 | +4.01% | 15,286 | 75,772,310 |
| 2024-01-22 | 51.71 | 51.74 | 47.87 | 48.12 | -6.96% | 9,993 | 49,780,609 |
| 2024-01-19 | 52 | 52.91 | 51.58 | 51.72 | -0.15% | 8,711 | 45,517,131 |
| 2024-01-18 | 52.59 | 52.63 | 50.16 | 51.8 | -1.52% | 14,274 | 72,935,825 |
| 2024-01-17 | 53.53 | 54.15 | 52.5 | 52.6 | -2.56% | 10,129 | 54,003,080 |
| 2024-01-16 | 54.82 | 54.82 | 52.94 | 53.98 | -0.77% | 8,394 | 45,044,903 |
| 2024-01-15 | 54.94 | 55.4 | 53.9 | 54.4 | -1.16% | 7,794 | 42,511,179 |
| 2024-01-12 | 56.35 | 56.5 | 54.53 | 55.04 | -2.74% | 10,006 | 55,251,900 |
| 2024-01-11 | 55.5 | 57.18 | 54.38 | 56.59 | +2.09% | 10,664 | 59,204,813 |
| 2024-01-10 | 56.87 | 57.3 | 55.26 | 55.43 | -3.04% | 9,088 | 51,015,999 |
| 2024-01-09 | 57 | 58.6 | 56.7 | 57.17 | +0.78% | 6,783 | 38,982,290 |
| 2024-01-08 | 61.01 | 61.01 | 56.62 | 56.73 | -9.1% | 13,190 | 76,000,232 |
| 2024-01-05 | 63.52 | 64.14 | 62.22 | 62.41 | -2.06% | 5,175 | 32,635,936 |
| 2024-01-04 | 65 | 65.28 | 63.51 | 63.72 | -2.04% | 4,643 | 29,786,250 |
| 2024-01-03 | 66.25 | 66.59 | 64.08 | 65.05 | -2.03% | 6,731 | 43,850,139 |
| 2024-01-02 | 67.4 | 67.42 | 66.08 | 66.4 | -1.45% | 5,537 | 36,877,649 |
| 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：