股票概览
49.65
+0.53%
+0.26
49.29
开盘价
49.94
最高价
48.52
最低价
3,159
成交量
数据更新至: 2024-05-20
技术指标
49.65
MA5 (5日均线)
49.95
MA10 (10日均线)
50.68
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 | 49.29 | 49.94 | 48.52 | 49.65 | +0.53% | 3,159 | 15,629,943 |
| 2024-05-17 | 50.99 | 50.99 | 48.5 | 49.39 | -0.36% | 3,108 | 15,269,852 |
| 2024-05-16 | 49.99 | 50.79 | 49.51 | 49.57 | -0.24% | 3,349 | 16,782,167 |
| 2024-05-15 | 50 | 50.63 | 49.53 | 49.69 | -0.5% | 2,199 | 10,983,450 |
| 2024-05-14 | 50 | 50.5 | 49.21 | 49.94 | +1.71% | 2,944 | 14,671,996 |
| 2024-05-13 | 49.5 | 49.67 | 48.5 | 49.1 | -0.26% | 3,457 | 16,932,076 |
| 2024-05-10 | 51.41 | 51.41 | 48.72 | 49.23 | -3.47% | 8,280 | 40,878,988 |
| 2024-05-09 | 49.9 | 51.96 | 49.9 | 51 | +2.2% | 6,637 | 34,108,097 |
| 2024-05-08 | 51.99 | 52.96 | 49.68 | 49.9 | -4.02% | 5,957 | 30,387,501 |
| 2024-05-07 | 49.71 | 52.7 | 49.27 | 51.99 | +4.4% | 8,123 | 41,726,048 |
| 2024-05-06 | 52.01 | 52.75 | 49.62 | 49.8 | -4.23% | 10,758 | 54,395,977 |
| 2024-04-30 | 53.08 | 53.61 | 51.16 | 52 | -3.33% | 7,259 | 37,773,714 |
| 2024-04-29 | 54 | 55.97 | 52.63 | 53.79 | -0.94% | 13,222 | 70,838,741 |
| 2024-04-26 | 53.35 | 54.68 | 53.23 | 54.3 | +1.86% | 10,792 | 58,295,990 |
| 2024-04-25 | 51.3 | 54 | 50.99 | 53.31 | +3.92% | 8,621 | 45,360,222 |
| 2024-04-24 | 49.81 | 51.6 | 49.51 | 51.3 | +2.93% | 4,471 | 22,780,766 |
| 2024-04-23 | 50.6 | 51.31 | 49.81 | 49.84 | -1.5% | 2,680 | 13,526,610 |
| 2024-04-22 | 50 | 51.48 | 49.5 | 50.6 | -0.41% | 3,715 | 18,772,010 |
| 2024-04-19 | 48.3 | 51.36 | 47.3 | 50.81 | +5.2% | 6,618 | 32,488,784 |
| 2024-04-18 | 46.08 | 48.88 | 45.21 | 48.3 | +3.87% | 6,410 | 30,286,608 |
| 2024-04-17 | 42.59 | 47 | 42.59 | 46.5 | +9.18% | 6,270 | 28,695,526 |
| 2024-04-16 | 47 | 47.9 | 42.51 | 42.59 | -11.51% | 8,876 | 39,360,952 |
| 2024-04-15 | 50.93 | 52.01 | 47 | 48.13 | -6.58% | 9,753 | 47,560,263 |
| 2024-04-12 | 51.57 | 53.67 | 51.2 | 51.52 | -1.15% | 7,090 | 37,272,658 |
| 2024-04-11 | 52.3 | 52.9 | 50.7 | 52.12 | -1.46% | 8,407 | 43,648,646 |
| 2024-04-10 | 55 | 55 | 52.67 | 52.89 | -2.47% | 8,339 | 44,943,816 |
| 2024-04-09 | 51 | 55.5 | 51 | 54.23 | +4.29% | 14,938 | 81,144,852 |
| 2024-04-08 | 49.3 | 52.5 | 49.1 | 52 | +3.85% | 12,258 | 62,270,543 |
| 2024-04-03 | 54.63 | 54.93 | 49.6 | 50.07 | -1.63% | 18,049 | 93,522,203 |
| 2024-04-02 | 48.46 | 50.93 | 47.98 | 50.9 | +4.47% | 11,716 | 58,072,352 |
| 2024-04-01 | 48.53 | 50.49 | 47.9 | 48.72 | +1.86% | 8,321 | 40,927,618 |
| 2024-03-29 | 48.5 | 48.88 | 46.26 | 47.83 | -1.52% | 7,801 | 36,914,033 |
| 2024-03-28 | 49.59 | 50.59 | 47.5 | 48.57 | +0.23% | 7,844 | 38,357,197 |
| 2024-03-27 | 50.74 | 50.75 | 47.8 | 48.46 | -4.42% | 6,385 | 31,371,918 |
| 2024-03-26 | 53.18 | 53.48 | 49.23 | 50.7 | -4.81% | 9,336 | 47,536,030 |
| 2024-03-25 | 54.15 | 55.25 | 53 | 53.26 | -3.3% | 5,396 | 29,102,557 |
| 2024-03-22 | 55.99 | 56.9 | 54.12 | 55.08 | -0.67% | 8,259 | 45,659,119 |
| 2024-03-21 | 53.95 | 55.54 | 53.54 | 55.45 | +2.88% | 6,460 | 35,371,646 |
| 2024-03-20 | 53.04 | 54.4 | 53.04 | 53.9 | +0.62% | 3,105 | 16,681,369 |
| 2024-03-19 | 55.19 | 55.19 | 53.07 | 53.57 | -0.61% | 4,153 | 22,384,600 |
| 2024-03-18 | 52.5 | 54.19 | 51.92 | 53.9 | +4.05% | 6,450 | 34,379,677 |
| 2024-03-15 | 51.9 | 52.79 | 51 | 51.8 | -0.19% | 2,890 | 14,886,890 |
| 2024-03-14 | 53 | 54.97 | 51.6 | 51.9 | -3.37% | 4,925 | 25,851,368 |
| 2024-03-13 | 54.98 | 55 | 53.3 | 53.71 | -1.21% | 3,852 | 20,771,846 |
| 2024-03-12 | 54.05 | 55 | 53.55 | 54.37 | -0.24% | 4,851 | 26,393,894 |
| 2024-03-11 | 52.62 | 55.39 | 51.6 | 54.5 | +3.81% | 7,657 | 41,293,581 |
| 2024-03-08 | 53.98 | 54.98 | 51.52 | 52.5 | -1.24% | 6,651 | 35,158,651 |
| 2024-03-07 | 50.85 | 55.43 | 50.85 | 53.16 | +6.11% | 14,561 | 77,781,842 |
| 2024-03-06 | 47.52 | 50.5 | 46.9 | 50.1 | +5.43% | 6,993 | 34,262,872 |
| 2024-03-05 | 48.7 | 48.7 | 47.3 | 47.52 | -2.42% | 4,200 | 20,145,544 |
| 2024-03-04 | 49.73 | 50 | 48 | 48.7 | -1.38% | 4,346 | 21,192,879 |
| 2024-03-01 | 48.9 | 49.99 | 47.95 | 49.38 | +0.88% | 5,345 | 26,017,030 |
| 2024-02-29 | 48.09 | 49.47 | 46.13 | 48.95 | +0.66% | 5,882 | 28,565,077 |
| 2024-02-28 | 50.83 | 52.49 | 48.01 | 48.63 | -4.59% | 9,725 | 48,821,632 |
| 2024-02-27 | 49.98 | 50.98 | 49.6 | 50.97 | +1.01% | 6,408 | 32,238,950 |
| 2024-02-26 | 51.37 | 52.84 | 50.38 | 50.46 | -3.72% | 7,230 | 36,950,254 |
| 2024-02-23 | 49.74 | 52.41 | 49.74 | 52.41 | +4.86% | 8,081 | 41,395,126 |
| 2024-02-22 | 49.61 | 50.71 | 49.3 | 49.98 | -0.04% | 4,450 | 22,155,368 |
| 2024-02-21 | 49.3 | 51.39 | 49.26 | 50 | -0.6% | 9,077 | 45,988,016 |
| 2024-02-20 | 49 | 51.19 | 48.68 | 50.3 | +0.2% | 5,108 | 25,610,837 |
| 2024-02-19 | 49 | 51.29 | 48.03 | 50.2 | +2.97% | 8,329 | 41,756,600 |
| 2024-02-08 | 44.67 | 49 | 43.01 | 48.75 | +9.11% | 9,750 | 45,394,607 |
| 2024-02-07 | 43.84 | 44.77 | 42.81 | 44.68 | +1.52% | 11,403 | 49,806,492 |
| 2024-02-06 | 40 | 45.26 | 38.21 | 44.01 | +7.6% | 15,037 | 62,363,094 |
| 2024-02-05 | 45.01 | 46.05 | 37.5 | 40.9 | -11.34% | 19,576 | 80,948,274 |
| 2024-02-02 | 51.17 | 51.45 | 45.5 | 46.13 | -8.47% | 13,555 | 65,612,269 |
| 2024-02-01 | 51.95 | 51.99 | 45 | 50.4 | -3.91% | 28,690 | 138,280,818 |
| 2024-01-31 | 65.52 | 65.52 | 52.45 | 52.45 | -20% | 25,906 | 149,558,697 |
| 2024-01-30 | 67.3 | 67.8 | 64.1 | 65.56 | -2.73% | 4,505 | 29,850,562 |
| 2024-01-29 | 67.47 | 68.24 | 66.01 | 67.4 | +0.31% | 6,519 | 43,910,172 |
| 2024-01-26 | 68.06 | 68.8 | 66 | 67.19 | -1.28% | 2,930 | 19,707,105 |
| 2024-01-25 | 66.49 | 69 | 66.49 | 68.06 | +2.08% | 5,252 | 35,761,762 |
| 2024-01-24 | 66.5 | 67.5 | 64.6 | 66.67 | +0.14% | 2,417 | 16,015,403 |
| 2024-01-23 | 62.2 | 67.46 | 62.2 | 66.58 | +1.93% | 4,889 | 32,263,951 |
| 2024-01-22 | 67.01 | 67.73 | 65.01 | 65.32 | -4% | 3,972 | 26,430,509 |
| 2024-01-19 | 66.2 | 68.2 | 65.71 | 68.04 | +3.25% | 5,731 | 38,683,313 |
| 2024-01-18 | 66.17 | 66.5 | 63.24 | 65.9 | -0.33% | 4,525 | 29,219,241 |
| 2024-01-17 | 67.66 | 68.26 | 66.12 | 66.12 | -3.14% | 3,450 | 23,179,819 |
| 2024-01-16 | 67.5 | 69.5 | 67.05 | 68.26 | +0.09% | 3,086 | 21,032,301 |
| 2024-01-15 | 66.71 | 68.63 | 65.9 | 68.2 | +1.23% | 3,923 | 26,459,365 |
| 2024-01-12 | 67.23 | 69.25 | 67.03 | 67.37 | -0.31% | 5,063 | 34,442,490 |
| 2024-01-11 | 63.83 | 68 | 63.16 | 67.58 | +5.43% | 7,902 | 52,183,749 |
| 2024-01-10 | 62.5 | 64.99 | 62.5 | 64.1 | -0.62% | 3,396 | 21,805,635 |
| 2024-01-09 | 64.99 | 65.13 | 62.88 | 64.5 | -0.77% | 7,102 | 45,619,994 |
| 2024-01-08 | 65.18 | 66.3 | 64.33 | 65 | -1.52% | 4,995 | 32,582,239 |
| 2024-01-05 | 66.02 | 67.01 | 64.64 | 66 | -2.03% | 6,742 | 44,162,448 |
| 2024-01-04 | 66.88 | 67.49 | 66.1 | 67.37 | -0.27% | 3,548 | 23,606,106 |
| 2024-01-03 | 69.51 | 69.56 | 66.8 | 67.55 | -2.82% | 5,844 | 39,480,612 |
| 2024-01-02 | 68 | 69.88 | 68 | 69.51 | +0.9% | 4,116 | 28,345,889 |
| 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：