股票概览
49.44
-0.72%
-0.36
49.56
开盘价
50.28
最高价
48.77
最低价
42,764
成交量
数据更新至: 2024-05-20
技术指标
49.92
MA5 (5日均线)
51.28
MA10 (10日均线)
51.38
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 | 49.56 | 50.28 | 48.77 | 49.44 | -0.72% | 42,764 | 211,231,101 |
| 2024-05-17 | 49.8 | 50.28 | 48.51 | 49.8 | -0.38% | 21,680 | 106,773,690 |
| 2024-05-16 | 50.4 | 50.43 | 49.7 | 49.99 | +0.58% | 9,606 | 48,089,592 |
| 2024-05-15 | 50.08 | 51.3 | 49.7 | 49.7 | -1.91% | 10,654 | 53,495,501 |
| 2024-05-14 | 52.15 | 52.75 | 50.13 | 50.67 | -2.88% | 16,458 | 83,756,706 |
| 2024-05-13 | 50.85 | 53.5 | 49.41 | 52.17 | +1.91% | 29,344 | 152,918,109 |
| 2024-05-10 | 54.49 | 54.87 | 51.03 | 51.19 | -4.9% | 29,759 | 157,491,393 |
| 2024-05-09 | 52.89 | 53.99 | 52.5 | 53.83 | +2.77% | 21,686 | 115,957,321 |
| 2024-05-08 | 53.72 | 53.72 | 52.05 | 52.38 | -2.26% | 16,998 | 89,252,878 |
| 2024-05-07 | 54.84 | 54.84 | 52.93 | 53.59 | -2.35% | 23,357 | 125,495,056 |
| 2024-05-06 | 54.29 | 55.28 | 53.7 | 54.88 | +3.49% | 24,318 | 132,483,178 |
| 2024-04-30 | 54.3 | 54.5 | 52.5 | 53.03 | -3.19% | 20,470 | 109,063,475 |
| 2024-04-29 | 53.9 | 55.05 | 53.41 | 54.78 | +1.58% | 25,033 | 136,204,053 |
| 2024-04-26 | 50.66 | 55.22 | 50.2 | 53.93 | +9.08% | 51,625 | 276,380,245 |
| 2024-04-25 | 50.43 | 50.87 | 48 | 49.44 | -4.37% | 29,274 | 144,912,071 |
| 2024-04-24 | 49.48 | 52.38 | 49.16 | 51.7 | +4.91% | 27,338 | 138,494,062 |
| 2024-04-23 | 48 | 50.35 | 47.95 | 49.28 | +2.77% | 25,603 | 125,683,803 |
| 2024-04-22 | 48 | 49.8 | 47.55 | 47.95 | -2.1% | 26,291 | 126,778,220 |
| 2024-04-19 | 51 | 51 | 48.77 | 48.98 | -3.79% | 13,559 | 66,970,527 |
| 2024-04-18 | 50.41 | 51.72 | 49.5 | 50.91 | +0.04% | 15,353 | 78,076,522 |
| 2024-04-17 | 49.5 | 51.2 | 49.44 | 50.89 | +4.78% | 18,869 | 95,601,751 |
| 2024-04-16 | 51.71 | 51.99 | 48.3 | 48.57 | -6.76% | 27,416 | 136,567,704 |
| 2024-04-15 | 53.33 | 54.96 | 51.26 | 52.09 | -1.9% | 22,272 | 118,702,957 |
| 2024-04-12 | 53.07 | 54.29 | 53.07 | 53.1 | 0% | 8,392 | 44,955,331 |
| 2024-04-11 | 53.46 | 54.36 | 53.04 | 53.1 | -0.51% | 10,911 | 58,604,971 |
| 2024-04-10 | 55.5 | 55.62 | 53.05 | 53.37 | -4.46% | 11,962 | 64,732,164 |
| 2024-04-09 | 54.53 | 56.28 | 54.31 | 55.86 | +1.53% | 12,608 | 69,816,773 |
| 2024-04-08 | 54.51 | 56.66 | 54.51 | 55.02 | +0.16% | 14,996 | 83,583,133 |
| 2024-04-03 | 56 | 57.19 | 54.51 | 54.93 | -2.98% | 20,091 | 111,559,585 |
| 2024-04-02 | 59.79 | 59.89 | 56.33 | 56.62 | -5% | 23,190 | 132,958,787 |
| 2024-04-01 | 60.37 | 61.33 | 59.4 | 59.6 | 0% | 20,419 | 123,126,207 |
| 2024-03-29 | 58.6 | 59.85 | 57.35 | 59.6 | +1.41% | 17,258 | 100,854,600 |
| 2024-03-28 | 58.99 | 60.5 | 58.32 | 58.77 | +0.46% | 17,380 | 103,113,691 |
| 2024-03-27 | 62.43 | 62.45 | 58.5 | 58.5 | -6.3% | 21,172 | 127,030,940 |
| 2024-03-26 | 63.3 | 66.51 | 62.17 | 62.43 | -1.84% | 35,598 | 228,274,047 |
| 2024-03-25 | 66.17 | 67.57 | 63.51 | 63.6 | -4.89% | 32,604 | 212,138,319 |
| 2024-03-22 | 65.11 | 68.58 | 65.11 | 66.87 | +1.69% | 34,848 | 234,278,410 |
| 2024-03-21 | 63.96 | 68.33 | 63.77 | 65.76 | +4.17% | 37,742 | 248,131,801 |
| 2024-03-20 | 62.92 | 63.26 | 61.87 | 63.13 | +0.48% | 15,991 | 100,261,396 |
| 2024-03-19 | 63.01 | 63.58 | 62.5 | 62.83 | -1.49% | 17,604 | 110,958,993 |
| 2024-03-18 | 62.71 | 63.95 | 62.11 | 63.78 | +3.49% | 28,216 | 178,592,632 |
| 2024-03-15 | 60.64 | 62.25 | 60.6 | 61.63 | +0.97% | 17,502 | 107,416,536 |
| 2024-03-14 | 62.45 | 62.45 | 60.57 | 61.04 | -2.13% | 14,827 | 90,941,816 |
| 2024-03-13 | 62.88 | 64 | 62.13 | 62.37 | -0.81% | 21,850 | 137,815,369 |
| 2024-03-12 | 62.99 | 63.61 | 62.04 | 62.88 | +0.16% | 20,711 | 130,021,006 |
| 2024-03-11 | 61.5 | 63.3 | 60 | 62.78 | +1.06% | 22,898 | 141,328,567 |
| 2024-03-08 | 60.81 | 62.83 | 59.59 | 62.12 | +2.17% | 44,475 | 274,987,163 |
| 2024-03-07 | 61.63 | 62.95 | 59.98 | 60.8 | -0.99% | 22,238 | 136,635,236 |
| 2024-03-06 | 60.88 | 62.21 | 59.85 | 61.41 | -0.42% | 19,930 | 121,719,427 |
| 2024-03-05 | 63.96 | 64.21 | 61.58 | 61.67 | -4.65% | 26,165 | 163,404,616 |
| 2024-03-04 | 63.41 | 64.88 | 62.38 | 64.68 | +2.16% | 31,724 | 202,676,868 |
| 2024-03-01 | 63.43 | 64.5 | 62.3 | 63.31 | -0.3% | 31,158 | 196,823,994 |
| 2024-02-29 | 58.97 | 63.52 | 58.97 | 63.5 | +8.12% | 46,030 | 287,058,702 |
| 2024-02-28 | 62.86 | 63.12 | 58.73 | 58.73 | -6.56% | 36,277 | 221,098,556 |
| 2024-02-27 | 61 | 63.5 | 59.73 | 62.85 | +1.7% | 36,637 | 225,993,581 |
| 2024-02-26 | 60 | 62.88 | 59.46 | 61.8 | +6.08% | 36,752 | 225,459,621 |
| 2024-02-23 | 57 | 58.5 | 56.3 | 58.26 | +2.52% | 27,444 | 157,121,137 |
| 2024-02-22 | 55.85 | 57.36 | 55.5 | 56.83 | +1.72% | 30,499 | 172,393,775 |
| 2024-02-21 | 55.27 | 57.4 | 54.75 | 55.87 | +0.74% | 33,932 | 189,880,712 |
| 2024-02-20 | 56 | 56 | 54.59 | 55.46 | -2.01% | 21,220 | 116,782,079 |
| 2024-02-19 | 57 | 57.16 | 54.76 | 56.6 | +1.89% | 28,547 | 159,327,484 |
| 2024-02-08 | 53.5 | 55.98 | 52.5 | 55.55 | +4.05% | 31,030 | 170,729,415 |
| 2024-02-07 | 53.28 | 55.86 | 52.1 | 53.39 | -0.93% | 25,132 | 136,375,893 |
| 2024-02-06 | 47.1 | 54.29 | 47.01 | 53.89 | +12.27% | 26,472 | 135,172,068 |
| 2024-02-05 | 50.55 | 51.94 | 46.12 | 48 | -7.07% | 24,613 | 119,995,732 |
| 2024-02-02 | 55 | 55.74 | 49.83 | 51.65 | -6.58% | 24,102 | 126,788,860 |
| 2024-02-01 | 54.3 | 56.99 | 53 | 55.29 | +0.53% | 23,874 | 131,545,341 |
| 2024-01-31 | 57.9 | 57.9 | 54.82 | 55 | -4.01% | 17,200 | 96,643,016 |
| 2024-01-30 | 59.7 | 60.76 | 57.07 | 57.3 | -4.02% | 21,485 | 125,829,516 |
| 2024-01-29 | 61.8 | 63.69 | 59.44 | 59.7 | -2.13% | 15,708 | 96,494,807 |
| 2024-01-26 | 62.8 | 62.98 | 60.52 | 61 | -3.88% | 16,018 | 98,687,193 |
| 2024-01-25 | 60.3 | 63.86 | 59.22 | 63.46 | +5.1% | 19,867 | 124,191,619 |
| 2024-01-24 | 61.2 | 61.38 | 57.72 | 60.38 | -1.48% | 20,224 | 120,353,863 |
| 2024-01-23 | 60.92 | 61.58 | 59.58 | 61.29 | +1.56% | 19,782 | 120,167,160 |
| 2024-01-22 | 64.03 | 64.7 | 59.99 | 60.35 | -6.48% | 21,906 | 136,419,761 |
| 2024-01-19 | 65.87 | 66.8 | 64.2 | 64.53 | -2.02% | 15,494 | 101,098,298 |
| 2024-01-18 | 65.2 | 66.72 | 63.55 | 65.86 | +0.63% | 23,679 | 153,762,537 |
| 2024-01-17 | 65.98 | 68.29 | 65.29 | 65.45 | -1.5% | 25,337 | 169,143,797 |
| 2024-01-16 | 66.84 | 67.4 | 65.1 | 66.45 | +0.41% | 31,678 | 209,347,965 |
| 2024-01-15 | 63.15 | 68.6 | 63.11 | 66.18 | +3.62% | 48,692 | 324,237,430 |
| 2024-01-12 | 64.69 | 66.56 | 63.16 | 63.87 | +5.12% | 49,251 | 318,389,583 |
| 2024-01-11 | 59.89 | 61.22 | 59.38 | 60.76 | +0.93% | 16,875 | 101,629,389 |
| 2024-01-10 | 61.5 | 62.77 | 59.88 | 60.2 | -2.43% | 18,634 | 113,695,918 |
| 2024-01-09 | 63.78 | 64.7 | 61.5 | 61.7 | -3.11% | 13,583 | 85,079,807 |
| 2024-01-08 | 66.27 | 66.27 | 62.5 | 63.68 | -4.15% | 24,682 | 157,487,653 |
| 2024-01-05 | 68.59 | 68.77 | 65.65 | 66.44 | -1.8% | 16,097 | 108,152,764 |
| 2024-01-04 | 69.84 | 69.84 | 67.33 | 67.66 | -3.01% | 16,636 | 113,449,031 |
| 2024-01-03 | 71.21 | 71.73 | 68.78 | 69.76 | -2.91% | 11,902 | 83,253,378 |
| 2024-01-02 | 74.44 | 74.44 | 71.22 | 71.85 | -3.47% | 13,275 | 95,619,170 |
| 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：