股票概览
50.63
+0.74%
+0.37
50.25
开盘价
52.85
最高价
49.96
最低价
20,064
成交量
数据更新至: 2024-05-20
技术指标
50.77
MA5 (5日均线)
49.05
MA10 (10日均线)
48.88
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 | 50.25 | 52.85 | 49.96 | 50.63 | +0.74% | 20,064 | 102,985,694 |
| 2024-05-17 | 49.78 | 51.19 | 49.5 | 50.26 | -0.79% | 14,132 | 71,197,734 |
| 2024-05-16 | 50.45 | 51.88 | 48.05 | 50.66 | 0% | 19,924 | 98,755,574 |
| 2024-05-15 | 51.55 | 53.5 | 50.5 | 50.66 | -1.86% | 27,319 | 141,418,143 |
| 2024-05-14 | 47.75 | 51.9 | 47.08 | 51.62 | +7.99% | 20,946 | 105,049,381 |
| 2024-05-13 | 45.22 | 48.18 | 44.01 | 47.8 | +4.6% | 12,721 | 58,500,292 |
| 2024-05-10 | 48.31 | 48.31 | 45.68 | 45.7 | -4.79% | 10,196 | 47,351,728 |
| 2024-05-09 | 46.83 | 48.8 | 46.63 | 48 | +2.78% | 8,550 | 41,141,634 |
| 2024-05-08 | 48.35 | 48.45 | 46.5 | 46.7 | -3.61% | 8,155 | 38,468,091 |
| 2024-05-07 | 48.21 | 49 | 47.6 | 48.45 | -0.45% | 7,557 | 36,360,490 |
| 2024-05-06 | 46.93 | 50.47 | 46.93 | 48.67 | +4.33% | 12,645 | 61,754,283 |
| 2024-04-30 | 50.6 | 50.71 | 46.4 | 46.65 | -11.73% | 15,947 | 76,446,124 |
| 2024-04-29 | 50.6 | 52.92 | 50.57 | 52.85 | +4.53% | 5,300 | 27,682,088 |
| 2024-04-26 | 49.39 | 51.88 | 49.27 | 50.56 | +2.12% | 4,124 | 20,960,708 |
| 2024-04-25 | 49.93 | 50.18 | 48.81 | 49.51 | -0.34% | 2,775 | 13,738,203 |
| 2024-04-24 | 47.59 | 49.92 | 46.46 | 49.68 | +6.06% | 6,147 | 30,153,687 |
| 2024-04-23 | 46.18 | 47.58 | 46.11 | 46.84 | +0.95% | 2,636 | 12,378,762 |
| 2024-04-22 | 46.47 | 47.88 | 44.95 | 46.4 | -1.59% | 2,861 | 13,258,246 |
| 2024-04-19 | 48.79 | 48.79 | 46.7 | 47.15 | -3.36% | 4,427 | 21,034,157 |
| 2024-04-18 | 48.01 | 49.9 | 46.59 | 48.79 | +3.3% | 4,748 | 23,021,796 |
| 2024-04-17 | 44.9 | 48.69 | 44.9 | 47.23 | +5.19% | 4,419 | 20,954,538 |
| 2024-04-16 | 46.02 | 46.97 | 42.82 | 44.9 | -4.47% | 7,578 | 34,175,187 |
| 2024-04-15 | 50.84 | 52.14 | 46 | 47 | -9.07% | 8,992 | 43,418,622 |
| 2024-04-12 | 52.38 | 54 | 51.51 | 51.69 | -1.73% | 3,130 | 16,410,811 |
| 2024-04-11 | 51.34 | 53.8 | 51.34 | 52.6 | +0.79% | 4,995 | 26,313,940 |
| 2024-04-10 | 54.99 | 54.99 | 51.8 | 52.19 | -5.02% | 5,632 | 29,894,564 |
| 2024-04-09 | 54.04 | 54.98 | 53.23 | 54.95 | +2.65% | 3,791 | 20,455,828 |
| 2024-04-08 | 54.68 | 54.99 | 53.4 | 53.53 | -2.37% | 6,288 | 34,011,727 |
| 2024-04-03 | 55.22 | 55.73 | 54.01 | 54.83 | -1.7% | 5,041 | 27,586,810 |
| 2024-04-02 | 57.33 | 57.47 | 55.4 | 55.78 | -3.09% | 8,538 | 47,901,814 |
| 2024-04-01 | 54.9 | 59.31 | 54 | 57.56 | +6.08% | 8,697 | 50,250,172 |
| 2024-03-29 | 55.68 | 55.7 | 53.32 | 54.26 | -0.82% | 4,826 | 26,185,224 |
| 2024-03-28 | 53.08 | 55.58 | 53.07 | 54.71 | +3.21% | 5,746 | 31,397,165 |
| 2024-03-27 | 57.75 | 57.97 | 53.01 | 53.01 | -9.07% | 9,487 | 52,410,256 |
| 2024-03-26 | 53.32 | 60.05 | 53.32 | 58.3 | +9.34% | 13,282 | 76,411,623 |
| 2024-03-25 | 55.16 | 55.95 | 53.21 | 53.32 | -3.51% | 5,927 | 32,465,518 |
| 2024-03-22 | 56.59 | 57.09 | 54.7 | 55.26 | -3.05% | 9,012 | 50,095,785 |
| 2024-03-21 | 58.31 | 58.8 | 56.3 | 57 | -3.14% | 9,528 | 54,430,994 |
| 2024-03-20 | 56.02 | 58.98 | 55.13 | 58.85 | +5.03% | 8,965 | 50,992,339 |
| 2024-03-19 | 56.05 | 57.46 | 55.49 | 56.03 | -0.04% | 6,319 | 35,627,256 |
| 2024-03-18 | 55.59 | 56.51 | 54.83 | 56.05 | +0.83% | 6,679 | 37,202,741 |
| 2024-03-15 | 53.5 | 56 | 53 | 55.59 | +2.85% | 6,972 | 37,862,543 |
| 2024-03-14 | 54.59 | 55.19 | 53 | 54.05 | -1.1% | 5,749 | 30,921,834 |
| 2024-03-13 | 54.4 | 55.5 | 53.78 | 54.65 | +0.96% | 5,738 | 31,391,551 |
| 2024-03-12 | 53 | 54.69 | 52.68 | 54.13 | +3.36% | 7,002 | 37,694,293 |
| 2024-03-11 | 49.96 | 52.5 | 49.95 | 52.37 | +5.27% | 6,146 | 31,602,762 |
| 2024-03-08 | 49.78 | 50.71 | 48.92 | 49.75 | -0.06% | 4,162 | 20,669,649 |
| 2024-03-07 | 51.05 | 52.16 | 49.61 | 49.78 | -2.89% | 8,001 | 40,451,881 |
| 2024-03-06 | 50.75 | 52 | 49.6 | 51.26 | +0.71% | 7,407 | 37,572,068 |
| 2024-03-05 | 52.3 | 52.3 | 49.7 | 50.9 | -3.08% | 8,893 | 45,232,600 |
| 2024-03-04 | 54.5 | 54.92 | 51 | 52.52 | -4.14% | 10,445 | 54,738,325 |
| 2024-03-01 | 52.7 | 55.39 | 52.48 | 54.79 | +4.92% | 9,040 | 48,716,918 |
| 2024-02-29 | 49.52 | 52.58 | 49.29 | 52.22 | +4.34% | 9,051 | 46,025,929 |
| 2024-02-28 | 56.77 | 58.64 | 49.91 | 50.05 | -11.4% | 13,688 | 74,447,648 |
| 2024-02-27 | 53.38 | 57.5 | 53.38 | 56.49 | +5.98% | 10,406 | 57,817,879 |
| 2024-02-26 | 54.52 | 55.19 | 52.31 | 53.3 | -0.02% | 10,373 | 55,715,508 |
| 2024-02-23 | 51.4 | 53.37 | 50.87 | 53.31 | +4.53% | 5,584 | 29,073,433 |
| 2024-02-22 | 50.79 | 51.19 | 49.44 | 51 | +2.74% | 4,015 | 20,259,132 |
| 2024-02-21 | 47.25 | 51.96 | 47.23 | 49.64 | +2.8% | 6,428 | 32,259,062 |
| 2024-02-20 | 48.14 | 48.5 | 46.5 | 48.29 | -0.35% | 5,417 | 25,605,681 |
| 2024-02-19 | 48 | 50.2 | 47 | 48.46 | +2.65% | 8,592 | 41,721,490 |
| 2024-02-08 | 40 | 47.86 | 38.88 | 47.21 | +17.06% | 12,877 | 55,418,415 |
| 2024-02-07 | 43.43 | 43.87 | 40.03 | 40.33 | -8.51% | 13,544 | 56,068,290 |
| 2024-02-06 | 42.8 | 45.48 | 39.75 | 44.08 | +2.51% | 10,633 | 44,822,029 |
| 2024-02-05 | 48.95 | 48.95 | 41.15 | 43 | -12.24% | 12,497 | 54,944,737 |
| 2024-02-02 | 52.83 | 53.45 | 46.38 | 49 | -6.97% | 8,798 | 43,633,345 |
| 2024-02-01 | 54 | 55 | 51.94 | 52.67 | -2.43% | 6,404 | 34,004,161 |
| 2024-01-31 | 58 | 60.3 | 53.98 | 53.98 | -8.59% | 12,782 | 72,161,267 |
| 2024-01-30 | 59.32 | 60.24 | 58.19 | 59.05 | -0.76% | 3,574 | 21,159,886 |
| 2024-01-29 | 62.07 | 63.08 | 59.4 | 59.5 | -3.95% | 4,534 | 27,431,860 |
| 2024-01-26 | 65.19 | 65.19 | 61.62 | 61.95 | -1.67% | 4,812 | 30,000,312 |
| 2024-01-25 | 60.66 | 63.38 | 59.63 | 63 | +2.86% | 4,733 | 29,285,504 |
| 2024-01-24 | 61.8 | 62.32 | 58.57 | 61.25 | +0.08% | 4,969 | 29,975,565 |
| 2024-01-23 | 61.99 | 63.17 | 58.06 | 61.2 | -1.27% | 4,875 | 29,955,319 |
| 2024-01-22 | 66.25 | 66.58 | 60.71 | 61.99 | -5.42% | 6,030 | 38,410,819 |
| 2024-01-19 | 68.44 | 68.44 | 64.88 | 65.54 | -4.1% | 6,663 | 43,911,672 |
| 2024-01-18 | 68 | 68.8 | 65.8 | 68.34 | +0.15% | 5,218 | 34,922,030 |
| 2024-01-17 | 70 | 70.85 | 68.1 | 68.24 | -3.68% | 3,847 | 26,632,497 |
| 2024-01-16 | 71.16 | 71.6 | 69.36 | 70.85 | -0.77% | 4,273 | 30,023,706 |
| 2024-01-15 | 72 | 72.75 | 70.94 | 71.4 | -1.37% | 3,820 | 27,328,694 |
| 2024-01-12 | 73.6 | 74.13 | 72.2 | 72.39 | -1.91% | 2,894 | 21,128,786 |
| 2024-01-11 | 73.27 | 74.37 | 72.23 | 73.8 | +0.76% | 2,923 | 21,458,208 |
| 2024-01-10 | 73.01 | 74.85 | 71.68 | 73.24 | +0.23% | 4,150 | 30,389,976 |
| 2024-01-09 | 72.81 | 74.03 | 71.6 | 73.07 | +0.32% | 5,672 | 41,274,528 |
| 2024-01-08 | 75.01 | 76.03 | 72.01 | 72.84 | -3.77% | 5,119 | 37,719,036 |
| 2024-01-05 | 77.4 | 78.87 | 74.97 | 75.69 | -2.34% | 4,264 | 32,645,796 |
| 2024-01-04 | 77.2 | 79.29 | 76.4 | 77.5 | -0.18% | 3,854 | 29,968,723 |
| 2024-01-03 | 79.78 | 80.19 | 77.08 | 77.64 | -2.68% | 4,294 | 33,651,377 |
| 2024-01-02 | 82.21 | 82.21 | 79.7 | 79.78 | -2.75% | 3,238 | 26,035,060 |
| 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：