股票概览
49.05
+4.14%
+1.95
47.35
开盘价
50.19
最高价
46.73
最低价
9,643
成交量
数据更新至: 2024-05-20
技术指标
47.54
MA5 (5日均线)
48.05
MA10 (10日均线)
48.79
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 | 47.35 | 50.19 | 46.73 | 49.05 | +4.14% | 9,643 | 47,429,014 |
| 2024-05-17 | 46.58 | 47.3 | 45.5 | 47.1 | +1.12% | 4,186 | 19,452,971 |
| 2024-05-16 | 46.98 | 47.3 | 46 | 46.58 | -0.04% | 4,749 | 22,091,976 |
| 2024-05-15 | 48.48 | 48.48 | 46.5 | 46.6 | -3.68% | 4,557 | 21,520,306 |
| 2024-05-14 | 46.58 | 48.8 | 46.58 | 48.38 | +3.84% | 6,366 | 30,685,828 |
| 2024-05-13 | 47.12 | 47.71 | 46.3 | 46.59 | -2.12% | 3,925 | 18,342,647 |
| 2024-05-10 | 49.13 | 49.93 | 47.32 | 47.6 | -3.39% | 7,546 | 36,403,727 |
| 2024-05-09 | 48.54 | 50.11 | 48.54 | 49.27 | +1.82% | 7,829 | 38,697,859 |
| 2024-05-08 | 50.51 | 50.55 | 48.28 | 48.39 | -4.95% | 8,581 | 41,998,092 |
| 2024-05-07 | 51 | 51.76 | 50.5 | 50.91 | -0.04% | 6,600 | 33,750,103 |
| 2024-05-06 | 51.1 | 51.8 | 50.76 | 50.93 | +0.1% | 6,186 | 31,670,686 |
| 2024-04-30 | 52.03 | 52.3 | 50.58 | 50.88 | -3.12% | 4,650 | 23,765,456 |
| 2024-04-29 | 49.6 | 53.31 | 49.6 | 52.52 | +5.89% | 6,249 | 32,579,544 |
| 2024-04-26 | 48.83 | 49.89 | 48.01 | 49.6 | +1.16% | 3,082 | 15,192,219 |
| 2024-04-25 | 48.75 | 49.77 | 48.2 | 49.03 | +0.57% | 3,805 | 18,716,405 |
| 2024-04-24 | 48.49 | 49.71 | 48.11 | 48.75 | +1.25% | 5,201 | 25,306,350 |
| 2024-04-23 | 47.85 | 48.46 | 47.16 | 48.15 | +0.52% | 2,814 | 13,489,336 |
| 2024-04-22 | 47.72 | 48.87 | 46.84 | 47.9 | +0.38% | 3,111 | 14,859,277 |
| 2024-04-19 | 49.43 | 49.68 | 47.02 | 47.72 | -4.37% | 5,691 | 27,343,625 |
| 2024-04-18 | 50.95 | 51.42 | 49.75 | 49.9 | -2.63% | 4,839 | 24,381,404 |
| 2024-04-17 | 48.95 | 51.83 | 48.91 | 51.25 | +5.67% | 2,189 | 11,123,668 |
| 2024-04-16 | 51.33 | 51.33 | 48.5 | 48.5 | -5.64% | 3,426 | 16,917,277 |
| 2024-04-15 | 53.5 | 54.19 | 50.8 | 51.4 | -3.07% | 3,017 | 15,748,734 |
| 2024-04-12 | 53.53 | 54.88 | 52.73 | 53.03 | -2.19% | 1,742 | 9,349,032 |
| 2024-04-11 | 54.19 | 55.54 | 54.19 | 54.22 | +0.06% | 1,827 | 10,027,826 |
| 2024-04-10 | 55.93 | 55.98 | 54.03 | 54.19 | -3.11% | 2,536 | 13,894,827 |
| 2024-04-09 | 57 | 58.06 | 55.15 | 55.93 | -2.59% | 5,427 | 30,488,756 |
| 2024-04-08 | 56.55 | 59.47 | 55.4 | 57.42 | +0.56% | 5,858 | 33,672,415 |
| 2024-04-03 | 55.45 | 57.12 | 54.71 | 57.1 | +1.66% | 3,734 | 20,897,890 |
| 2024-04-02 | 57.26 | 57.43 | 55.6 | 56.17 | -2.26% | 3,256 | 18,355,071 |
| 2024-04-01 | 56.03 | 58.3 | 55.5 | 57.47 | +2.01% | 5,804 | 33,101,623 |
| 2024-03-29 | 55.84 | 57.84 | 55 | 56.34 | +0.9% | 4,832 | 27,172,936 |
| 2024-03-28 | 52.08 | 57.15 | 52.08 | 55.84 | +6.93% | 7,494 | 41,703,482 |
| 2024-03-27 | 53.2 | 54.23 | 52.21 | 52.22 | -2.06% | 3,680 | 19,566,152 |
| 2024-03-26 | 55.33 | 56.2 | 52.01 | 53.32 | -3.55% | 6,086 | 32,741,722 |
| 2024-03-25 | 58.32 | 58.32 | 55.03 | 55.28 | -6.46% | 5,967 | 34,023,142 |
| 2024-03-22 | 60.4 | 60.5 | 57.47 | 59.1 | -2.57% | 8,333 | 48,919,623 |
| 2024-03-21 | 57.57 | 61.5 | 57.06 | 60.66 | +5.17% | 12,022 | 71,374,881 |
| 2024-03-20 | 57.15 | 57.98 | 55.91 | 57.68 | +1.41% | 6,508 | 37,066,124 |
| 2024-03-19 | 57.08 | 58.58 | 56.1 | 56.88 | -0.3% | 3,934 | 22,546,603 |
| 2024-03-18 | 55.95 | 57.15 | 55.01 | 57.05 | +2.33% | 5,076 | 28,575,167 |
| 2024-03-15 | 54.19 | 55.9 | 54.19 | 55.75 | +1.18% | 2,911 | 15,980,488 |
| 2024-03-14 | 56.31 | 56.9 | 54.07 | 55.1 | -2.15% | 4,212 | 23,361,923 |
| 2024-03-13 | 55.76 | 57.43 | 55.5 | 56.31 | +0.54% | 5,881 | 33,245,130 |
| 2024-03-12 | 55.55 | 56.68 | 55.17 | 56.01 | +0.83% | 3,813 | 21,322,701 |
| 2024-03-11 | 54.67 | 55.8 | 53.93 | 55.55 | +1.61% | 3,556 | 19,549,662 |
| 2024-03-08 | 54.3 | 55.25 | 53.11 | 54.67 | +1.77% | 3,188 | 17,276,288 |
| 2024-03-07 | 53.99 | 56.66 | 53 | 53.72 | +0.51% | 7,399 | 40,513,944 |
| 2024-03-06 | 53.71 | 54.3 | 51.72 | 53.45 | -0.48% | 5,143 | 27,356,654 |
| 2024-03-05 | 56.3 | 56.3 | 53.2 | 53.71 | -4.57% | 8,115 | 44,015,121 |
| 2024-03-04 | 56.87 | 57.8 | 54.5 | 56.28 | -0.21% | 4,373 | 24,578,114 |
| 2024-03-01 | 56.82 | 56.83 | 55 | 56.4 | +0.75% | 4,278 | 23,931,469 |
| 2024-02-29 | 53.19 | 55.99 | 52.76 | 55.98 | +5.3% | 6,568 | 35,872,756 |
| 2024-02-28 | 57.83 | 60 | 53.13 | 53.16 | -8.17% | 7,932 | 45,016,982 |
| 2024-02-27 | 55.18 | 57.99 | 54.3 | 57.89 | +4.08% | 5,950 | 33,596,667 |
| 2024-02-26 | 54.95 | 57.3 | 54.56 | 55.62 | +1.57% | 4,971 | 27,717,217 |
| 2024-02-23 | 54.22 | 54.99 | 52.8 | 54.76 | +1% | 5,100 | 27,480,095 |
| 2024-02-22 | 53.5 | 54.42 | 53.03 | 54.22 | +0.93% | 3,718 | 19,923,781 |
| 2024-02-21 | 53.05 | 56 | 52.53 | 53.72 | -0.33% | 3,924 | 21,380,943 |
| 2024-02-20 | 53.83 | 54.59 | 52.86 | 53.9 | -0.61% | 3,838 | 20,524,466 |
| 2024-02-19 | 54.02 | 56.31 | 52.02 | 54.23 | -2.32% | 6,461 | 35,316,681 |
| 2024-02-08 | 47.9 | 56.26 | 46.49 | 55.52 | +18.25% | 6,741 | 34,733,593 |
| 2024-02-07 | 46.12 | 49.95 | 45.06 | 46.95 | -1.07% | 6,918 | 33,259,505 |
| 2024-02-06 | 44 | 49.5 | 42.05 | 47.46 | +5.63% | 7,820 | 35,857,875 |
| 2024-02-05 | 47.6 | 47.6 | 42.02 | 44.93 | -5.65% | 5,981 | 26,983,837 |
| 2024-02-02 | 49.8 | 50.66 | 45.85 | 47.62 | -4.34% | 3,816 | 18,285,048 |
| 2024-02-01 | 48.57 | 51.09 | 48 | 49.78 | +0.5% | 3,773 | 18,718,835 |
| 2024-01-31 | 50.85 | 52.37 | 49 | 49.53 | -3.58% | 3,378 | 16,977,649 |
| 2024-01-30 | 52.72 | 53.21 | 51.09 | 51.37 | -2.98% | 2,156 | 11,253,393 |
| 2024-01-29 | 55 | 55.93 | 52.12 | 52.95 | -3.53% | 3,191 | 17,187,348 |
| 2024-01-26 | 55.82 | 57.1 | 54.61 | 54.89 | -3.12% | 2,781 | 15,526,603 |
| 2024-01-25 | 55.76 | 57.42 | 54.15 | 56.66 | +2.35% | 3,368 | 18,908,767 |
| 2024-01-24 | 54.8 | 55.69 | 52.69 | 55.36 | +1.02% | 3,958 | 21,521,783 |
| 2024-01-23 | 54.87 | 56.99 | 54.62 | 54.8 | -1.76% | 3,781 | 21,007,314 |
| 2024-01-22 | 58.3 | 58.3 | 55.31 | 55.78 | -4.17% | 3,834 | 21,766,850 |
| 2024-01-19 | 60.06 | 60.68 | 57.8 | 58.21 | -2.61% | 2,508 | 14,719,207 |
| 2024-01-18 | 58.89 | 60.29 | 57.83 | 59.77 | +1.1% | 2,984 | 17,554,497 |
| 2024-01-17 | 61.1 | 61.11 | 58.85 | 59.12 | -3.48% | 3,295 | 19,716,723 |
| 2024-01-16 | 61.1 | 61.3 | 60.11 | 61.25 | +0.41% | 2,512 | 15,215,618 |
| 2024-01-15 | 62.31 | 62.55 | 60.6 | 61 | -2.4% | 3,753 | 23,029,126 |
| 2024-01-12 | 63.97 | 64.61 | 62.3 | 62.5 | -2.3% | 2,460 | 15,527,708 |
| 2024-01-11 | 62.47 | 64.74 | 62.17 | 63.97 | +2.09% | 2,463 | 15,690,386 |
| 2024-01-10 | 63.01 | 64.59 | 61.16 | 62.66 | -1.07% | 1,625 | 10,268,155 |
| 2024-01-09 | 62.63 | 64.97 | 62.63 | 63.34 | +0.81% | 2,212 | 14,117,328 |
| 2024-01-08 | 63.98 | 64.46 | 62.64 | 62.83 | -2.01% | 1,869 | 11,842,427 |
| 2024-01-05 | 65.79 | 66.19 | 63.64 | 64.12 | -2.61% | 3,317 | 21,387,271 |
| 2024-01-04 | 66.4 | 67.44 | 64.5 | 65.84 | -0.29% | 4,642 | 30,408,534 |
| 2024-01-03 | 71.22 | 72 | 64.71 | 66.03 | -8.3% | 10,230 | 68,614,855 |
| 2024-01-02 | 73.47 | 73.5 | 71.1 | 72.01 | -2.37% | 2,068 | 14,989,832 |
| 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：