股票概览
50.42
-2.87%
-1.49
51.39
开盘价
51.85
最高价
49.78
最低价
21,544
成交量
数据更新至: 2024-05-20
技术指标
52.33
MA5 (5日均线)
54.12
MA10 (10日均线)
53.99
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 | 51.39 | 51.85 | 49.78 | 50.42 | -2.87% | 21,544 | 108,892,741 |
| 2024-05-17 | 52.6 | 54.34 | 51.51 | 51.91 | -1.29% | 17,965 | 94,151,783 |
| 2024-05-16 | 53.9 | 54.26 | 52.29 | 52.59 | -2.65% | 11,727 | 62,284,387 |
| 2024-05-15 | 53.8 | 54.37 | 52.08 | 54.02 | +2.5% | 11,649 | 62,664,268 |
| 2024-05-14 | 54.01 | 54.41 | 52.7 | 52.7 | -1.62% | 11,913 | 63,607,136 |
| 2024-05-13 | 55.79 | 55.79 | 53.17 | 53.57 | -4.34% | 15,985 | 86,336,216 |
| 2024-05-10 | 57.55 | 57.58 | 55.46 | 56 | -0.78% | 11,846 | 66,607,895 |
| 2024-05-09 | 56.95 | 57.7 | 56.13 | 56.44 | -1.21% | 11,847 | 67,515,749 |
| 2024-05-08 | 56 | 57.43 | 55.91 | 57.13 | +1.28% | 18,661 | 106,006,398 |
| 2024-05-07 | 57.86 | 58.13 | 55.7 | 56.41 | -2.79% | 15,301 | 86,356,982 |
| 2024-05-06 | 55.2 | 58.74 | 55.2 | 58.03 | +4.46% | 27,466 | 157,766,551 |
| 2024-04-30 | 57 | 57 | 54.5 | 55.55 | -1.7% | 19,747 | 109,325,536 |
| 2024-04-29 | 56.99 | 59.58 | 56.09 | 56.51 | +0.09% | 22,432 | 129,135,407 |
| 2024-04-26 | 55.3 | 57 | 54.72 | 56.46 | +2.12% | 15,458 | 87,212,710 |
| 2024-04-25 | 53.51 | 56.69 | 53.48 | 55.29 | +2.69% | 17,749 | 98,730,581 |
| 2024-04-24 | 54 | 54.66 | 52.75 | 53.84 | +0.02% | 15,821 | 85,534,501 |
| 2024-04-23 | 49.39 | 54.46 | 49.2 | 53.83 | +8.46% | 20,648 | 107,363,461 |
| 2024-04-22 | 48.32 | 51.08 | 48.32 | 49.63 | +1.1% | 14,241 | 71,069,153 |
| 2024-04-19 | 50.83 | 50.83 | 48.34 | 49.09 | -2.41% | 12,397 | 60,614,696 |
| 2024-04-18 | 50.31 | 52.17 | 49.22 | 50.3 | +0.48% | 14,527 | 73,719,278 |
| 2024-04-17 | 51.41 | 51.91 | 49.35 | 50.06 | -0.87% | 16,948 | 85,597,256 |
| 2024-04-16 | 51.47 | 53.48 | 50.24 | 50.5 | -4.52% | 18,810 | 96,043,857 |
| 2024-04-15 | 55.53 | 55.53 | 52.17 | 52.89 | -3.87% | 18,368 | 98,418,398 |
| 2024-04-12 | 55.12 | 56.3 | 55 | 55.02 | -1.04% | 9,269 | 51,570,274 |
| 2024-04-11 | 55 | 56.41 | 53.4 | 55.6 | +2.85% | 20,872 | 115,409,047 |
| 2024-04-10 | 54.73 | 55.12 | 53.6 | 54.06 | -1.73% | 9,783 | 53,145,060 |
| 2024-04-09 | 54.58 | 55.18 | 53.36 | 55.01 | +0.97% | 11,186 | 60,912,807 |
| 2024-04-08 | 52.8 | 55.3 | 52.8 | 54.48 | +2.85% | 16,990 | 92,254,573 |
| 2024-04-03 | 53.21 | 55.22 | 52.8 | 52.97 | -0.47% | 12,289 | 66,134,193 |
| 2024-04-02 | 53.09 | 53.88 | 52.56 | 53.22 | -0.02% | 11,731 | 62,300,434 |
| 2024-04-01 | 54.83 | 54.84 | 51.75 | 53.23 | -1.19% | 23,606 | 124,931,914 |
| 2024-03-29 | 52.87 | 55.35 | 52.87 | 53.87 | +1.56% | 12,455 | 67,396,256 |
| 2024-03-28 | 53.44 | 55.16 | 52.41 | 53.04 | +0.38% | 18,755 | 100,758,843 |
| 2024-03-27 | 53 | 53.82 | 52 | 52.84 | -0.15% | 14,306 | 75,580,305 |
| 2024-03-26 | 54.32 | 54.73 | 52.63 | 52.92 | -2.99% | 14,741 | 78,721,229 |
| 2024-03-25 | 55.08 | 55.76 | 53.51 | 54.55 | +0.59% | 14,473 | 79,234,064 |
| 2024-03-22 | 55.97 | 56.48 | 53.72 | 54.23 | -4.19% | 17,647 | 96,458,502 |
| 2024-03-21 | 57.07 | 57.78 | 55.9 | 56.6 | -1.39% | 13,795 | 77,919,604 |
| 2024-03-20 | 57 | 57.88 | 56.6 | 57.4 | +0.23% | 16,061 | 91,893,685 |
| 2024-03-19 | 59.6 | 61.19 | 57 | 57.27 | -3.96% | 22,537 | 131,403,371 |
| 2024-03-18 | 58.6 | 60.16 | 58.01 | 59.63 | +1.27% | 27,869 | 164,475,540 |
| 2024-03-15 | 56 | 59.28 | 55.5 | 58.88 | +5.14% | 42,529 | 245,661,353 |
| 2024-03-14 | 64 | 64 | 55.66 | 56 | +5.01% | 52,963 | 310,550,518 |
| 2024-03-13 | 53.1 | 54.26 | 52.6 | 53.33 | +0.43% | 17,418 | 92,957,799 |
| 2024-03-12 | 54.06 | 54.63 | 52.2 | 53.1 | -1.48% | 21,636 | 114,689,886 |
| 2024-03-11 | 49.9 | 54.5 | 48.49 | 53.9 | +9.11% | 26,529 | 137,686,184 |
| 2024-03-08 | 47.58 | 49.57 | 47.58 | 49.4 | +2.4% | 16,697 | 81,530,273 |
| 2024-03-07 | 49.15 | 49.16 | 48.06 | 48.24 | -1.55% | 14,628 | 70,993,110 |
| 2024-03-06 | 48.75 | 50.27 | 47.28 | 49 | +0.39% | 15,968 | 78,149,844 |
| 2024-03-05 | 51 | 51.42 | 48.6 | 48.81 | -4.29% | 20,677 | 102,831,469 |
| 2024-03-04 | 49.38 | 52 | 49.3 | 51 | +1.94% | 18,597 | 93,845,259 |
| 2024-03-01 | 50.47 | 51.47 | 48.49 | 50.03 | -0.34% | 24,148 | 119,849,095 |
| 2024-02-29 | 48.95 | 50.79 | 48.64 | 50.2 | +0.44% | 19,796 | 98,301,831 |
| 2024-02-28 | 49.7 | 53.56 | 49.68 | 49.98 | +1.65% | 31,688 | 164,092,444 |
| 2024-02-27 | 47.5 | 49.57 | 46.86 | 49.17 | +3.3% | 21,443 | 103,465,699 |
| 2024-02-26 | 46.69 | 49.5 | 46 | 47.6 | +1% | 23,396 | 111,731,919 |
| 2024-02-23 | 46.32 | 47.89 | 46 | 47.13 | +1.86% | 23,727 | 111,952,519 |
| 2024-02-22 | 46.52 | 47 | 44.62 | 46.27 | -2.3% | 28,456 | 130,332,371 |
| 2024-02-21 | 43.25 | 47.36 | 43.25 | 47.36 | +5.24% | 33,519 | 154,645,497 |
| 2024-02-20 | 43.66 | 45.8 | 43 | 45 | +0.9% | 27,892 | 124,780,688 |
| 2024-02-19 | 47.5 | 47.6 | 42.93 | 44.6 | -5.37% | 45,393 | 200,840,084 |
| 2024-02-08 | 49.59 | 50.8 | 45 | 47.13 | -3.32% | 50,574 | 241,921,649 |
| 2024-02-07 | 43.76 | 48.96 | 41.78 | 48.75 | +16.68% | 64,880 | 299,126,024 |
| 2024-02-06 | 34.02 | 41.78 | 33.43 | 41.78 | +19.99% | 46,061 | 174,531,691 |
| 2024-02-05 | 36.01 | 36.68 | 33.92 | 34.82 | -5.25% | 48,830 | 171,860,140 |
| 2024-02-02 | 38.71 | 38.9 | 35.58 | 36.75 | -3.19% | 30,732 | 115,127,793 |
| 2024-02-01 | 37.84 | 39.03 | 36.65 | 37.96 | -0.89% | 27,039 | 102,587,484 |
| 2024-01-31 | 40.18 | 40.64 | 38.29 | 38.3 | -5.46% | 30,407 | 118,683,537 |
| 2024-01-30 | 41.66 | 42.5 | 40.5 | 40.51 | -3.32% | 19,425 | 80,440,947 |
| 2024-01-29 | 43.4 | 44.44 | 41.68 | 41.9 | -1.6% | 27,816 | 119,836,985 |
| 2024-01-26 | 43.3 | 45 | 42.4 | 42.58 | -2.25% | 30,834 | 135,126,460 |
| 2024-01-25 | 43.34 | 44.18 | 41.99 | 43.56 | +0.44% | 32,475 | 139,651,651 |
| 2024-01-24 | 44.45 | 45.21 | 42.3 | 43.37 | -1.39% | 33,148 | 143,469,497 |
| 2024-01-23 | 43.82 | 44.57 | 42.79 | 43.98 | +2.16% | 29,817 | 130,235,454 |
| 2024-01-22 | 46.04 | 47.12 | 42.68 | 43.05 | -6.41% | 50,024 | 222,654,852 |
| 2024-01-19 | 46.08 | 47.7 | 45.81 | 46 | -0.17% | 34,075 | 158,405,793 |
| 2024-01-18 | 45.21 | 46.3 | 44.39 | 46.08 | +1.27% | 51,422 | 232,460,037 |
| 2024-01-17 | 53.98 | 53.98 | 44.48 | 45.5 | -15.71% | 89,740 | 425,524,841 |
| 2024-01-16 | 56.08 | 56.08 | 53.33 | 53.98 | -4.05% | 30,487 | 165,327,350 |
| 2024-01-15 | 57.95 | 57.95 | 56.17 | 56.26 | -3% | 12,568 | 71,253,391 |
| 2024-01-12 | 58.75 | 59 | 56.68 | 58 | -1.36% | 14,562 | 83,941,311 |
| 2024-01-11 | 56.8 | 59 | 56.45 | 58.8 | +2.15% | 14,446 | 83,946,203 |
| 2024-01-10 | 56.88 | 58.1 | 55.88 | 57.56 | +2.24% | 18,282 | 104,334,335 |
| 2024-01-09 | 56 | 57.35 | 55.1 | 56.3 | +0.59% | 12,977 | 73,475,288 |
| 2024-01-08 | 58.05 | 58.35 | 55.83 | 55.97 | -2.95% | 11,745 | 66,564,232 |
| 2024-01-05 | 59.07 | 59.8 | 57.57 | 57.67 | -2.95% | 21,452 | 125,497,584 |
| 2024-01-04 | 60.16 | 60.18 | 59.1 | 59.42 | -0.97% | 15,631 | 93,096,601 |
| 2024-01-03 | 60.99 | 61.98 | 59.81 | 60 | -1.62% | 9,626 | 58,475,130 |
| 2024-01-02 | 62.36 | 62.4 | 60.15 | 60.99 | -1.72% | 14,692 | 89,936,306 |
| 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：