股票概览
52.05
+0.23%
+0.12
51.96
开盘价
52.22
最高价
51.21
最低价
13,075
成交量
数据更新至: 2024-05-20
技术指标
52.28
MA5 (5日均线)
54.50
MA10 (10日均线)
56.09
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 | 51.96 | 52.22 | 51.21 | 52.05 | +0.23% | 13,075 | 67,548,876 |
| 2024-05-17 | 52.3 | 52.63 | 50.65 | 51.93 | -1.55% | 19,727 | 101,641,036 |
| 2024-05-16 | 52.45 | 53.34 | 51.7 | 52.75 | -0.11% | 10,598 | 55,951,125 |
| 2024-05-15 | 51.99 | 53.23 | 51.42 | 52.81 | +1.79% | 16,565 | 86,891,813 |
| 2024-05-14 | 52.98 | 53.2 | 51.16 | 51.88 | -2.44% | 21,758 | 113,611,674 |
| 2024-05-13 | 56.5 | 57.57 | 53.1 | 53.18 | -4.78% | 20,519 | 112,683,559 |
| 2024-05-10 | 58.61 | 58.7 | 55.83 | 55.85 | -4.45% | 16,417 | 93,230,725 |
| 2024-05-09 | 57.5 | 58.85 | 57.37 | 58.45 | +1.26% | 15,688 | 91,443,503 |
| 2024-05-08 | 58.03 | 59.38 | 57.01 | 57.72 | -1.05% | 13,736 | 79,819,018 |
| 2024-05-07 | 59.4 | 59.4 | 58 | 58.33 | -1.03% | 14,237 | 83,030,956 |
| 2024-05-06 | 56.69 | 59.36 | 56.69 | 58.94 | +4.6% | 20,826 | 121,896,905 |
| 2024-04-30 | 57.3 | 58.5 | 56.31 | 56.35 | -2.32% | 13,926 | 79,766,590 |
| 2024-04-29 | 56 | 58.59 | 55.88 | 57.69 | +1.51% | 24,213 | 137,917,231 |
| 2024-04-26 | 58.8 | 58.8 | 53.5 | 56.83 | -1.81% | 30,939 | 171,208,483 |
| 2024-04-25 | 56.49 | 58.7 | 55.99 | 57.88 | +1.87% | 9,557 | 54,986,690 |
| 2024-04-24 | 57.1 | 57.5 | 56 | 56.82 | -0.46% | 6,766 | 38,517,237 |
| 2024-04-23 | 59.75 | 60 | 56.6 | 57.08 | -3.91% | 12,062 | 69,411,199 |
| 2024-04-22 | 57.29 | 59.94 | 57.25 | 59.4 | +3.39% | 6,004 | 35,550,965 |
| 2024-04-19 | 57.7 | 58.6 | 57 | 57.45 | -1.74% | 6,111 | 35,082,101 |
| 2024-04-18 | 57.7 | 59.47 | 56.5 | 58.47 | +0.34% | 6,011 | 35,065,881 |
| 2024-04-17 | 58.3 | 59.8 | 56.98 | 58.27 | +1.29% | 7,976 | 46,480,036 |
| 2024-04-16 | 60 | 60 | 56.85 | 57.53 | -4.59% | 7,314 | 42,305,325 |
| 2024-04-15 | 62.3 | 63.47 | 59.61 | 60.3 | -2.77% | 7,002 | 43,168,848 |
| 2024-04-12 | 61.52 | 62.87 | 61.5 | 62.02 | +0.4% | 3,617 | 22,561,176 |
| 2024-04-11 | 62.47 | 63.46 | 61.47 | 61.77 | -1.53% | 4,425 | 27,521,198 |
| 2024-04-10 | 64.2 | 64.48 | 62.55 | 62.73 | -2.44% | 3,950 | 25,038,469 |
| 2024-04-09 | 62.56 | 64.48 | 62.29 | 64.3 | +1.93% | 6,873 | 43,562,799 |
| 2024-04-08 | 63.95 | 65.83 | 62.85 | 63.08 | -1.62% | 8,083 | 51,680,124 |
| 2024-04-03 | 60.8 | 64.6 | 60.74 | 64.12 | +4.91% | 19,143 | 120,340,881 |
| 2024-04-02 | 60.8 | 61.29 | 60.1 | 61.12 | -0.29% | 6,798 | 41,204,994 |
| 2024-04-01 | 62.25 | 62.49 | 59.89 | 61.3 | -1.46% | 12,759 | 77,522,860 |
| 2024-03-29 | 61.6 | 62.48 | 60.9 | 62.21 | +1.02% | 6,315 | 38,799,809 |
| 2024-03-28 | 60.52 | 62.5 | 59.31 | 61.58 | +1.72% | 12,257 | 75,152,818 |
| 2024-03-27 | 62.46 | 64.77 | 60.5 | 60.54 | -2.97% | 10,263 | 64,196,000 |
| 2024-03-26 | 60.4 | 63.85 | 60.18 | 62.39 | +4.86% | 16,395 | 102,439,993 |
| 2024-03-25 | 58.73 | 63.1 | 58.66 | 59.5 | +1.19% | 16,295 | 99,224,148 |
| 2024-03-22 | 59.75 | 60 | 58.5 | 58.8 | -2.16% | 8,470 | 49,974,290 |
| 2024-03-21 | 62 | 62 | 59.75 | 60.1 | -3.19% | 8,772 | 52,931,743 |
| 2024-03-20 | 61.5 | 63.1 | 61.5 | 62.08 | +0.19% | 6,905 | 43,020,564 |
| 2024-03-19 | 61.85 | 62.82 | 60.5 | 61.96 | -0.31% | 13,477 | 83,294,991 |
| 2024-03-18 | 57.38 | 62.18 | 56.34 | 62.15 | +8.94% | 24,836 | 147,453,139 |
| 2024-03-15 | 57.42 | 58.81 | 56.48 | 57.05 | -1.14% | 11,289 | 64,719,379 |
| 2024-03-14 | 59 | 60 | 57.03 | 57.71 | +1.82% | 18,862 | 110,025,584 |
| 2024-03-13 | 57.7 | 58.09 | 56 | 56.68 | -2.28% | 11,014 | 62,562,430 |
| 2024-03-12 | 58.22 | 58.77 | 57 | 58 | +0.17% | 12,960 | 74,910,753 |
| 2024-03-11 | 56.3 | 58.2 | 55.7 | 57.9 | +2.84% | 7,125 | 40,972,784 |
| 2024-03-08 | 56.99 | 57.72 | 55.21 | 56.3 | -0.88% | 8,397 | 47,119,569 |
| 2024-03-07 | 57.25 | 58.19 | 56.56 | 56.8 | -2.37% | 7,688 | 44,123,866 |
| 2024-03-06 | 58.68 | 58.9 | 56.7 | 58.18 | -0.8% | 7,876 | 45,492,616 |
| 2024-03-05 | 60.51 | 61.4 | 58.02 | 58.65 | -3.85% | 11,067 | 65,597,752 |
| 2024-03-04 | 60.5 | 62.8 | 60.2 | 61 | +0.25% | 11,175 | 68,617,581 |
| 2024-03-01 | 60.5 | 61.21 | 59.26 | 60.85 | +0.31% | 7,216 | 43,575,590 |
| 2024-02-29 | 58 | 61.2 | 57.8 | 60.66 | +1.95% | 8,240 | 49,329,481 |
| 2024-02-28 | 61.12 | 64.01 | 59.5 | 59.5 | -2.46% | 12,838 | 80,016,652 |
| 2024-02-27 | 58.56 | 61.29 | 58.36 | 61 | +1.63% | 13,212 | 79,376,379 |
| 2024-02-26 | 59.51 | 60.86 | 58.61 | 60.02 | -0.73% | 12,208 | 72,776,424 |
| 2024-02-23 | 61.7 | 62.06 | 57.33 | 60.46 | -2.31% | 22,021 | 129,816,519 |
| 2024-02-22 | 62.66 | 63.27 | 60.87 | 61.89 | -2.17% | 8,603 | 53,038,367 |
| 2024-02-21 | 62.65 | 65.48 | 61.11 | 63.26 | -0.22% | 6,355 | 40,444,399 |
| 2024-02-20 | 61.64 | 65.87 | 60.19 | 63.4 | +1.77% | 8,243 | 52,040,396 |
| 2024-02-19 | 65.84 | 66 | 60.8 | 62.3 | -5.89% | 10,459 | 65,862,542 |
| 2024-02-08 | 58.77 | 68.86 | 55.99 | 66.2 | +14.37% | 15,082 | 94,125,685 |
| 2024-02-07 | 57.68 | 60.96 | 57.21 | 57.88 | -0.48% | 8,040 | 47,450,686 |
| 2024-02-06 | 54 | 59.67 | 52.1 | 58.16 | +3.97% | 15,085 | 86,450,584 |
| 2024-02-05 | 58.91 | 58.98 | 53.45 | 55.94 | -6% | 12,849 | 71,627,051 |
| 2024-02-02 | 60.12 | 62.95 | 57.41 | 59.51 | -0.82% | 7,327 | 44,512,148 |
| 2024-02-01 | 60.82 | 63.36 | 59.44 | 60 | -1.64% | 9,101 | 55,342,738 |
| 2024-01-31 | 61.5 | 64.98 | 60.77 | 61 | -0.89% | 10,593 | 66,345,837 |
| 2024-01-30 | 63.36 | 63.36 | 61.33 | 61.55 | -3.16% | 4,822 | 29,903,054 |
| 2024-01-29 | 65.06 | 67.22 | 63.15 | 63.56 | -2.59% | 4,423 | 28,593,367 |
| 2024-01-26 | 67.92 | 68.25 | 63.75 | 65.25 | -3.83% | 9,353 | 61,414,921 |
| 2024-01-25 | 66.2 | 68.66 | 64.68 | 67.85 | +3.12% | 8,043 | 53,822,714 |
| 2024-01-24 | 67.49 | 68.09 | 63.5 | 65.8 | -2.99% | 7,266 | 47,579,642 |
| 2024-01-23 | 67.95 | 69.84 | 66 | 67.83 | -1.41% | 5,167 | 35,049,102 |
| 2024-01-22 | 70.11 | 71 | 67.02 | 68.8 | -3.53% | 5,084 | 34,924,604 |
| 2024-01-19 | 71.5 | 72.03 | 68.77 | 71.32 | -0.25% | 7,061 | 49,934,178 |
| 2024-01-18 | 69.55 | 71.5 | 67.95 | 71.5 | +1.71% | 8,458 | 59,229,894 |
| 2024-01-17 | 71.22 | 71.5 | 69.41 | 70.3 | -1.13% | 7,320 | 51,813,242 |
| 2024-01-16 | 69.51 | 71.15 | 69.51 | 71.1 | +1.44% | 6,169 | 43,499,178 |
| 2024-01-15 | 69.45 | 71.34 | 68.45 | 70.09 | +0.99% | 6,231 | 43,819,546 |
| 2024-01-12 | 69.4 | 71.35 | 69.33 | 69.4 | -0.57% | 7,570 | 53,323,219 |
| 2024-01-11 | 70.79 | 72.45 | 68.3 | 69.8 | +1.5% | 5,981 | 41,811,808 |
| 2024-01-10 | 70.72 | 70.72 | 67.94 | 68.77 | -1.86% | 6,858 | 47,351,816 |
| 2024-01-09 | 70.71 | 70.71 | 68.58 | 70.07 | -0.04% | 6,484 | 45,309,324 |
| 2024-01-08 | 70.5 | 71.17 | 69.19 | 70.1 | -0.72% | 9,173 | 64,303,396 |
| 2024-01-05 | 69.38 | 72.48 | 69.38 | 70.61 | +2.08% | 20,501 | 146,144,063 |
| 2024-01-04 | 68.23 | 69.65 | 67.33 | 69.17 | +1.38% | 6,378 | 43,828,307 |
| 2024-01-03 | 68.01 | 69.6 | 67.23 | 68.23 | -0.39% | 4,756 | 32,492,964 |
| 2024-01-02 | 69.69 | 69.69 | 67.75 | 68.5 | -1.79% | 9,169 | 62,554,394 |
| 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：