股票概览
49.39
-1.24%
-0.62
51.09
开盘价
51.2
最高价
48.02
最低价
39,493
成交量
数据更新至: 2024-05-20
技术指标
46.06
MA5 (5日均线)
46.02
MA10 (10日均线)
43.41
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 | 51.09 | 51.2 | 48.02 | 49.39 | -1.24% | 39,493 | 195,714,471 |
| 2024-05-17 | 44.37 | 52.5 | 43.71 | 50.01 | +13.66% | 40,136 | 193,647,223 |
| 2024-05-16 | 43.2 | 45 | 43.2 | 44 | +2.44% | 13,286 | 58,764,985 |
| 2024-05-15 | 43.96 | 44.21 | 42.83 | 42.95 | -2.3% | 9,950 | 43,257,388 |
| 2024-05-14 | 44.91 | 45.66 | 43.88 | 43.96 | -2.16% | 9,804 | 43,749,128 |
| 2024-05-13 | 43.42 | 46.12 | 42.3 | 44.93 | +2.25% | 20,026 | 89,797,800 |
| 2024-05-10 | 46.11 | 46.33 | 43.5 | 43.94 | -5.22% | 16,819 | 75,277,453 |
| 2024-05-09 | 46.69 | 47.48 | 45.61 | 46.36 | -0.64% | 13,442 | 62,460,878 |
| 2024-05-08 | 48.21 | 49.28 | 46.35 | 46.66 | -2.79% | 17,676 | 84,197,520 |
| 2024-05-07 | 45.7 | 49.51 | 45.7 | 48 | +5.03% | 21,109 | 101,710,157 |
| 2024-05-06 | 43.03 | 46.27 | 43.03 | 45.7 | +6.63% | 23,652 | 105,859,301 |
| 2024-04-30 | 42.21 | 43.93 | 42 | 42.86 | -3.49% | 25,270 | 108,223,817 |
| 2024-04-29 | 43 | 44.98 | 42.21 | 44.41 | +4.86% | 22,858 | 100,654,312 |
| 2024-04-26 | 40.63 | 43.39 | 40.63 | 42.35 | +4.23% | 24,498 | 103,111,872 |
| 2024-04-25 | 40 | 42 | 39.63 | 40.63 | +1.42% | 20,402 | 83,086,946 |
| 2024-04-24 | 37.36 | 40.77 | 37.36 | 40.06 | +6.86% | 20,686 | 81,659,075 |
| 2024-04-23 | 37.95 | 38.51 | 37.1 | 37.49 | +0.24% | 12,641 | 47,933,236 |
| 2024-04-22 | 37.01 | 38.49 | 35.13 | 37.4 | -0.53% | 15,115 | 55,732,807 |
| 2024-04-19 | 38.87 | 39.47 | 36.54 | 37.6 | -4.67% | 19,957 | 75,215,615 |
| 2024-04-18 | 39.28 | 40.88 | 38.45 | 39.44 | +0.2% | 22,980 | 91,140,423 |
| 2024-04-17 | 33.22 | 39.36 | 33.22 | 39.36 | +20% | 40,457 | 151,237,483 |
| 2024-04-16 | 36.5 | 36.98 | 32.5 | 32.8 | -11.33% | 20,257 | 68,568,423 |
| 2024-04-15 | 39.75 | 40.28 | 36 | 36.99 | -9.32% | 26,248 | 99,997,302 |
| 2024-04-12 | 39.88 | 41.79 | 39.27 | 40.79 | +4.03% | 22,145 | 89,564,976 |
| 2024-04-11 | 38.61 | 40.39 | 38.08 | 39.21 | -0.23% | 17,434 | 68,182,855 |
| 2024-04-10 | 40.74 | 40.89 | 38.91 | 39.3 | -3.51% | 20,007 | 79,376,323 |
| 2024-04-09 | 39.49 | 42.99 | 39.4 | 40.73 | +3.24% | 29,386 | 119,435,874 |
| 2024-04-08 | 40.86 | 41.2 | 39.22 | 39.45 | -5.62% | 23,785 | 95,358,707 |
| 2024-04-03 | 43.41 | 44 | 39.39 | 41.8 | -3.46% | 47,785 | 195,924,523 |
| 2024-04-02 | 38.62 | 46.3 | 38.01 | 43.3 | +12.23% | 67,904 | 293,570,282 |
| 2024-04-01 | 38.55 | 39.5 | 37.29 | 38.58 | +2.06% | 24,322 | 93,321,789 |
| 2024-03-29 | 37.1 | 38.8 | 35.82 | 37.8 | +0.27% | 28,066 | 104,261,931 |
| 2024-03-28 | 36.98 | 38.99 | 36 | 37.7 | +2.7% | 30,243 | 112,904,873 |
| 2024-03-27 | 40.04 | 40.17 | 36.19 | 36.71 | -7.41% | 33,831 | 126,342,680 |
| 2024-03-26 | 43.59 | 43.59 | 39 | 39.65 | -7.32% | 30,630 | 125,204,704 |
| 2024-03-25 | 47.3 | 47.3 | 42.65 | 42.78 | -7.36% | 39,399 | 174,768,365 |
| 2024-03-22 | 41 | 46.19 | 41 | 46.18 | +8.4% | 51,915 | 228,116,529 |
| 2024-03-21 | 41.87 | 44.33 | 40.71 | 42.6 | +0.9% | 41,222 | 174,837,578 |
| 2024-03-20 | 42 | 43.37 | 40.55 | 42.22 | +0.62% | 38,212 | 159,691,978 |
| 2024-03-19 | 40.05 | 42.58 | 39.57 | 41.96 | +3.55% | 32,601 | 134,633,961 |
| 2024-03-18 | 38.61 | 40.88 | 38.59 | 40.52 | +4.92% | 25,525 | 101,916,436 |
| 2024-03-15 | 37.67 | 38.7 | 36.8 | 38.62 | +1.9% | 17,263 | 65,100,864 |
| 2024-03-14 | 38.65 | 38.65 | 37.07 | 37.9 | -1.94% | 21,323 | 80,663,747 |
| 2024-03-13 | 38.59 | 39.61 | 38.1 | 38.65 | +1.63% | 28,866 | 112,211,348 |
| 2024-03-12 | 38.21 | 38.98 | 37.54 | 38.03 | +1.01% | 23,565 | 90,006,812 |
| 2024-03-11 | 37.5 | 37.8 | 36.8 | 37.65 | -2.71% | 22,719 | 84,923,916 |
| 2024-03-08 | 37.46 | 39.2 | 36.68 | 38.7 | +4.74% | 24,236 | 92,479,742 |
| 2024-03-07 | 38.01 | 39.24 | 36.6 | 36.95 | -1.99% | 21,517 | 81,861,883 |
| 2024-03-06 | 38.56 | 39.15 | 36.8 | 37.7 | -2.23% | 23,070 | 86,815,502 |
| 2024-03-05 | 39.9 | 40 | 38.15 | 38.56 | -5.58% | 37,435 | 146,316,522 |
| 2024-03-04 | 38.75 | 40.84 | 38.05 | 40.84 | +4.85% | 46,386 | 183,544,643 |
| 2024-03-01 | 36.27 | 40.88 | 36.2 | 38.95 | +9.01% | 55,870 | 215,369,269 |
| 2024-02-29 | 32.08 | 35.99 | 32.08 | 35.73 | +7.3% | 39,828 | 139,063,104 |
| 2024-02-28 | 39.25 | 39.82 | 33.18 | 33.3 | -16.12% | 51,039 | 187,613,871 |
| 2024-02-27 | 38 | 40 | 37.4 | 39.7 | +1.93% | 43,233 | 167,576,845 |
| 2024-02-26 | 39 | 39.66 | 35.59 | 38.95 | -1.09% | 47,302 | 180,024,937 |
| 2024-02-23 | 35.51 | 39.38 | 35.08 | 39.38 | +19.99% | 60,491 | 221,134,343 |
| 2024-02-22 | 31.8 | 32.98 | 31 | 32.82 | +6.56% | 19,704 | 62,833,516 |
| 2024-02-21 | 30.37 | 31.66 | 29.81 | 30.8 | +0.59% | 17,595 | 54,450,769 |
| 2024-02-20 | 30.51 | 31.09 | 29.51 | 30.62 | -2.23% | 18,046 | 54,682,002 |
| 2024-02-19 | 29.58 | 31.99 | 29.57 | 31.32 | +11.86% | 27,899 | 86,614,201 |
| 2024-02-08 | 23.79 | 28.09 | 23.71 | 28 | +14.29% | 25,146 | 65,091,861 |
| 2024-02-07 | 25.7 | 25.95 | 24.1 | 24.5 | -4.67% | 34,103 | 84,678,902 |
| 2024-02-06 | 24.95 | 26.48 | 22.5 | 25.7 | +2.84% | 35,443 | 86,419,296 |
| 2024-02-05 | 28.31 | 28.38 | 24 | 24.99 | -13.53% | 24,813 | 63,892,486 |
| 2024-02-02 | 30.65 | 31.9 | 28.01 | 28.9 | -5.71% | 17,037 | 50,475,104 |
| 2024-02-01 | 30.74 | 31.5 | 29.57 | 30.65 | -1.19% | 12,628 | 38,599,072 |
| 2024-01-31 | 33.21 | 34 | 30.82 | 31.02 | -6.68% | 14,180 | 45,143,534 |
| 2024-01-30 | 34.85 | 34.85 | 33.19 | 33.24 | -4.67% | 10,434 | 35,523,435 |
| 2024-01-29 | 35.63 | 36.83 | 34.7 | 34.87 | -3.14% | 11,408 | 40,306,809 |
| 2024-01-26 | 37.5 | 37.55 | 35.6 | 36 | -4.41% | 15,013 | 54,998,490 |
| 2024-01-25 | 35.15 | 37.78 | 34.91 | 37.66 | +7.14% | 15,469 | 56,638,543 |
| 2024-01-24 | 35.2 | 35.83 | 33.68 | 35.15 | -0.17% | 10,861 | 37,631,681 |
| 2024-01-23 | 34.65 | 35.48 | 34.32 | 35.21 | +0.77% | 12,559 | 43,761,125 |
| 2024-01-22 | 38.16 | 38.16 | 34.7 | 34.94 | -7.3% | 16,299 | 59,240,589 |
| 2024-01-19 | 38.98 | 39.28 | 37.61 | 37.69 | -3.31% | 8,107 | 30,980,746 |
| 2024-01-18 | 38.59 | 39.19 | 37.42 | 38.98 | +0.78% | 9,455 | 36,202,634 |
| 2024-01-17 | 40.15 | 40.17 | 38.68 | 38.68 | -3.3% | 7,318 | 29,004,490 |
| 2024-01-16 | 40.6 | 41.1 | 39.3 | 40 | -2.42% | 7,496 | 29,921,759 |
| 2024-01-15 | 41.32 | 41.49 | 40.36 | 40.99 | +0.17% | 7,583 | 31,038,707 |
| 2024-01-12 | 41.04 | 41.61 | 40.71 | 40.92 | -1.23% | 9,553 | 39,306,385 |
| 2024-01-11 | 41.28 | 41.9 | 40.72 | 41.43 | +0.44% | 9,283 | 38,489,797 |
| 2024-01-10 | 41.42 | 41.79 | 40.13 | 41.25 | -0.43% | 10,289 | 42,299,077 |
| 2024-01-09 | 40.58 | 42.17 | 40.58 | 41.43 | +2.12% | 10,270 | 42,559,176 |
| 2024-01-08 | 41.73 | 42.11 | 40.41 | 40.57 | -3.06% | 8,254 | 33,852,840 |
| 2024-01-05 | 43.58 | 43.97 | 41.61 | 41.85 | -3.64% | 10,465 | 44,427,282 |
| 2024-01-04 | 44.45 | 44.45 | 43.29 | 43.43 | -1.63% | 6,731 | 29,408,438 |
| 2024-01-03 | 44.95 | 44.99 | 43.5 | 44.15 | -1.89% | 10,059 | 44,367,614 |
| 2024-01-02 | 45.82 | 46.44 | 44.57 | 45 | -1.79% | 19,022 | 86,141,470 |
| 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：