股票概览
53.5
-1.38%
-0.75
57.3
开盘价
57.77
最高价
52.82
最低价
36,440
成交量
数据更新至: 2024-05-20
技术指标
48.39
MA5 (5日均线)
47.69
MA10 (10日均线)
46.14
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 | 57.3 | 57.77 | 52.82 | 53.5 | -1.38% | 36,440 | 201,809,831 |
| 2024-05-17 | 45.27 | 54.25 | 45.27 | 54.25 | +20% | 25,748 | 133,291,266 |
| 2024-05-16 | 44.53 | 46.38 | 44.53 | 45.21 | +1.53% | 3,444 | 15,695,946 |
| 2024-05-15 | 44.8 | 45.67 | 43.7 | 44.53 | +0.13% | 3,171 | 14,221,173 |
| 2024-05-14 | 44.3 | 45.3 | 44.02 | 44.47 | +0.38% | 3,966 | 17,620,076 |
| 2024-05-13 | 46.02 | 46.48 | 43.95 | 44.3 | -4.71% | 6,995 | 31,315,965 |
| 2024-05-10 | 48.51 | 48.51 | 46 | 46.49 | -3.65% | 4,480 | 21,116,917 |
| 2024-05-09 | 47.66 | 48.99 | 47.37 | 48.25 | +2.38% | 3,816 | 18,441,703 |
| 2024-05-08 | 48.79 | 49.36 | 46.82 | 47.13 | -3.44% | 5,386 | 25,775,220 |
| 2024-05-07 | 48.77 | 49.19 | 48.19 | 48.81 | +0.39% | 5,058 | 24,611,320 |
| 2024-05-06 | 47.76 | 49.05 | 47.28 | 48.62 | +3.4% | 10,019 | 48,432,221 |
| 2024-04-30 | 46.5 | 47.56 | 46.5 | 47.02 | +0.43% | 5,194 | 24,425,867 |
| 2024-04-29 | 45.8 | 47.16 | 44.59 | 46.82 | +4.04% | 6,865 | 31,865,082 |
| 2024-04-26 | 44.26 | 45.55 | 43.91 | 45 | +1.83% | 7,103 | 31,926,553 |
| 2024-04-25 | 44.7 | 46.65 | 44.09 | 44.19 | -2.04% | 5,061 | 22,874,254 |
| 2024-04-24 | 42.98 | 45.67 | 42.5 | 45.11 | +5.64% | 6,752 | 30,117,687 |
| 2024-04-23 | 42.53 | 42.83 | 41.48 | 42.7 | +2.47% | 5,546 | 23,536,892 |
| 2024-04-22 | 42.2 | 42.54 | 41.09 | 41.67 | -1.44% | 3,468 | 14,446,645 |
| 2024-04-19 | 43.02 | 43.45 | 41.33 | 42.28 | -0.24% | 5,796 | 24,583,867 |
| 2024-04-18 | 43 | 43.39 | 40.14 | 42.38 | +0.98% | 9,793 | 41,419,608 |
| 2024-04-17 | 38.45 | 42.31 | 38.45 | 41.97 | +12.58% | 8,739 | 34,807,346 |
| 2024-04-16 | 40.02 | 40.25 | 36.5 | 37.28 | -6.57% | 7,472 | 27,958,955 |
| 2024-04-15 | 42.9 | 43.13 | 39.13 | 39.9 | -7.21% | 10,364 | 42,007,111 |
| 2024-04-12 | 43.55 | 44.53 | 42.76 | 43 | -1.26% | 5,115 | 22,266,555 |
| 2024-04-11 | 43.91 | 45.66 | 43.02 | 43.55 | -2% | 5,710 | 25,319,672 |
| 2024-04-10 | 46 | 46.47 | 43.83 | 44.44 | -2.09% | 4,972 | 22,371,658 |
| 2024-04-09 | 44.5 | 45.66 | 44.05 | 45.39 | +2.51% | 4,659 | 20,915,778 |
| 2024-04-08 | 46.16 | 46.84 | 44.02 | 44.28 | -5.55% | 6,580 | 29,569,008 |
| 2024-04-03 | 47.67 | 48.01 | 46.22 | 46.88 | -1.51% | 3,199 | 15,052,853 |
| 2024-04-02 | 48.1 | 48.68 | 46.52 | 47.6 | -0.94% | 4,872 | 23,073,620 |
| 2024-04-01 | 46.88 | 48.28 | 46.58 | 48.05 | +0.95% | 7,548 | 35,848,680 |
| 2024-03-29 | 45.85 | 47.94 | 45.85 | 47.6 | +3.7% | 7,138 | 33,581,396 |
| 2024-03-28 | 45.12 | 47.3 | 45 | 45.9 | +1.75% | 7,083 | 32,565,336 |
| 2024-03-27 | 48.89 | 49.12 | 45 | 45.11 | -8.5% | 9,546 | 44,783,260 |
| 2024-03-26 | 48.64 | 51.86 | 48.64 | 49.3 | +1.65% | 7,640 | 38,160,225 |
| 2024-03-25 | 53 | 53.56 | 48.5 | 48.5 | -9.99% | 11,593 | 58,905,401 |
| 2024-03-22 | 58 | 58 | 53.26 | 53.88 | -6.46% | 19,021 | 105,382,426 |
| 2024-03-21 | 53.72 | 57.77 | 53.72 | 57.6 | +7.38% | 21,152 | 118,938,664 |
| 2024-03-20 | 52.34 | 54.88 | 51.7 | 53.64 | +2.33% | 9,561 | 50,941,111 |
| 2024-03-19 | 52.8 | 53.41 | 52.03 | 52.42 | -1.56% | 6,450 | 33,977,236 |
| 2024-03-18 | 52.74 | 53.33 | 51.46 | 53.25 | +0.85% | 10,368 | 54,127,758 |
| 2024-03-15 | 52 | 52.98 | 50.64 | 52.8 | +1.15% | 13,015 | 67,283,466 |
| 2024-03-14 | 54.7 | 54.75 | 50.6 | 52.2 | -4.81% | 13,197 | 69,026,540 |
| 2024-03-13 | 56 | 57.47 | 54.7 | 54.84 | -2.11% | 10,811 | 60,071,252 |
| 2024-03-12 | 54.61 | 57.21 | 54.35 | 56.02 | +2.56% | 9,002 | 50,333,678 |
| 2024-03-11 | 54.96 | 54.99 | 52.38 | 54.62 | -0.07% | 5,522 | 29,721,869 |
| 2024-03-08 | 52 | 54.97 | 52 | 54.66 | +5.03% | 7,171 | 38,444,595 |
| 2024-03-07 | 54.3 | 55.28 | 51.67 | 52.04 | -5.04% | 5,522 | 29,437,578 |
| 2024-03-06 | 51.98 | 56.68 | 49.32 | 54.8 | +4.92% | 12,113 | 63,706,196 |
| 2024-03-05 | 53 | 53.96 | 50.8 | 52.23 | -2.03% | 6,684 | 35,027,890 |
| 2024-03-04 | 53.9 | 55.52 | 52.03 | 53.31 | +0.19% | 6,936 | 37,319,804 |
| 2024-03-01 | 54 | 55.49 | 52 | 53.21 | -2.19% | 7,092 | 37,740,641 |
| 2024-02-29 | 50.08 | 55.27 | 50.08 | 54.4 | +6.81% | 9,678 | 51,318,389 |
| 2024-02-28 | 52.61 | 58 | 49.02 | 50.93 | -2.92% | 23,513 | 125,644,274 |
| 2024-02-27 | 51.26 | 52.48 | 49.6 | 52.46 | +2.34% | 6,073 | 31,100,482 |
| 2024-02-26 | 49.6 | 53.5 | 48 | 51.26 | +1.67% | 10,093 | 50,955,582 |
| 2024-02-23 | 48.68 | 50.45 | 47.2 | 50.42 | +5% | 9,316 | 45,451,392 |
| 2024-02-22 | 45.53 | 49.4 | 44.72 | 48.02 | +6.19% | 10,539 | 49,712,365 |
| 2024-02-21 | 44.63 | 47.2 | 43.21 | 45.22 | -0.77% | 8,907 | 40,698,029 |
| 2024-02-20 | 45.22 | 45.95 | 42.3 | 45.57 | +2.89% | 8,984 | 39,587,080 |
| 2024-02-19 | 42.78 | 47.8 | 42.78 | 44.29 | +3.19% | 23,440 | 104,723,505 |
| 2024-02-08 | 35.6 | 42.92 | 33.81 | 42.92 | +19.99% | 20,856 | 78,503,957 |
| 2024-02-07 | 37.18 | 38.3 | 32.05 | 35.77 | -4.36% | 27,324 | 97,954,383 |
| 2024-02-06 | 34 | 37.87 | 31.15 | 37.4 | +8.44% | 15,264 | 52,461,332 |
| 2024-02-05 | 41 | 41 | 33.34 | 34.49 | -15.44% | 10,897 | 38,758,697 |
| 2024-02-02 | 44.84 | 44.84 | 39.06 | 40.79 | -6.29% | 6,164 | 25,756,273 |
| 2024-02-01 | 44.98 | 44.98 | 42.44 | 43.53 | -0.62% | 5,979 | 26,030,330 |
| 2024-01-31 | 47.2 | 47.59 | 43.69 | 43.8 | -6.53% | 5,771 | 25,955,697 |
| 2024-01-30 | 48.6 | 48.7 | 46.51 | 46.86 | -4.13% | 7,349 | 34,954,849 |
| 2024-01-29 | 50.45 | 51.89 | 48.57 | 48.88 | -2.88% | 5,592 | 27,808,548 |
| 2024-01-26 | 52.3 | 52.74 | 50.18 | 50.33 | -3.66% | 4,741 | 24,221,124 |
| 2024-01-25 | 51.88 | 52.6 | 50.28 | 52.24 | +1.67% | 5,997 | 31,083,470 |
| 2024-01-24 | 52.58 | 52.75 | 49.28 | 51.38 | -1.31% | 6,643 | 33,735,631 |
| 2024-01-23 | 53.51 | 53.51 | 51.2 | 52.06 | -1.23% | 8,926 | 46,504,307 |
| 2024-01-22 | 58.44 | 58.44 | 52.3 | 52.71 | -4.98% | 9,263 | 50,275,536 |
| 2024-01-19 | 55.83 | 57.1 | 55 | 55.47 | -0.68% | 5,754 | 32,101,212 |
| 2024-01-18 | 55.72 | 57.54 | 53.94 | 55.85 | +0.23% | 5,701 | 31,434,426 |
| 2024-01-17 | 58.98 | 59.27 | 55.5 | 55.72 | -5.51% | 7,995 | 45,516,041 |
| 2024-01-16 | 60.12 | 61.46 | 57.89 | 58.97 | -3.64% | 7,455 | 43,972,511 |
| 2024-01-15 | 62.52 | 62.52 | 60.64 | 61.2 | -1.4% | 4,885 | 30,087,014 |
| 2024-01-12 | 64.21 | 65.76 | 62.02 | 62.07 | -4.21% | 5,253 | 33,359,823 |
| 2024-01-11 | 64 | 65.35 | 62.51 | 64.8 | +0.75% | 6,161 | 39,716,115 |
| 2024-01-10 | 63.7 | 67.19 | 62.42 | 64.32 | -0.08% | 9,334 | 60,001,734 |
| 2024-01-09 | 64.68 | 66.9 | 64.1 | 64.37 | -1.42% | 2,928 | 19,098,202 |
| 2024-01-08 | 67.1 | 68.02 | 65.03 | 65.3 | -2.96% | 2,663 | 17,698,543 |
| 2024-01-05 | 68.15 | 69.66 | 66.98 | 67.29 | -1.31% | 2,614 | 17,824,292 |
| 2024-01-04 | 69.8 | 71.11 | 68.1 | 68.18 | -2.25% | 2,946 | 20,282,129 |
| 2024-01-03 | 72.6 | 73.14 | 69.1 | 69.75 | -4.07% | 4,006 | 28,163,479 |
| 2024-01-02 | 76.07 | 76.07 | 72.14 | 72.71 | -3.03% | 2,038 | 14,905,647 |
| 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：