股票概览
53.09
+2.35%
+1.22
51.69
开盘价
53.4
最高价
50.31
最低价
49,213
成交量
数据更新至: 2024-05-20
技术指标
50.57
MA5 (5日均线)
50.90
MA10 (10日均线)
51.33
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 | 51.69 | 53.4 | 50.31 | 53.09 | +2.35% | 49,213 | 256,375,947 |
| 2024-05-17 | 50.99 | 54.5 | 50.2 | 51.87 | +0.56% | 64,129 | 336,287,626 |
| 2024-05-16 | 49.98 | 52.29 | 49.47 | 51.58 | +8.04% | 74,839 | 381,432,884 |
| 2024-05-15 | 48 | 48.86 | 47.13 | 47.74 | -1.75% | 27,750 | 133,210,907 |
| 2024-05-14 | 48.33 | 50.49 | 46.8 | 48.59 | -0.06% | 49,697 | 241,930,209 |
| 2024-05-13 | 48.45 | 49.75 | 47.5 | 48.62 | +0.79% | 49,981 | 244,082,662 |
| 2024-05-10 | 50.4 | 50.8 | 47.56 | 48.24 | -4.25% | 56,427 | 274,965,355 |
| 2024-05-09 | 52.45 | 53 | 49.61 | 50.38 | -4.33% | 64,103 | 327,271,473 |
| 2024-05-08 | 55 | 55.15 | 52.25 | 52.66 | -6.33% | 46,093 | 244,859,741 |
| 2024-05-07 | 59 | 60.97 | 55.75 | 56.22 | -4.01% | 53,591 | 311,776,112 |
| 2024-05-06 | 56.55 | 59.9 | 54.96 | 58.57 | +6.49% | 47,168 | 270,122,719 |
| 2024-04-30 | 55.77 | 57 | 53.12 | 55 | +1.18% | 37,978 | 209,019,457 |
| 2024-04-29 | 55.88 | 55.9 | 53.75 | 54.36 | +0.67% | 54,587 | 296,755,397 |
| 2024-04-26 | 52.95 | 56.32 | 52.45 | 54 | +4.71% | 52,603 | 287,913,576 |
| 2024-04-25 | 50 | 52.3 | 49.8 | 51.57 | +0.57% | 34,185 | 174,925,116 |
| 2024-04-24 | 47.5 | 51.73 | 47.5 | 51.28 | +7.78% | 48,375 | 243,632,373 |
| 2024-04-23 | 47.3 | 48.1 | 46.08 | 47.58 | +2.43% | 25,815 | 121,828,583 |
| 2024-04-22 | 43.61 | 47.3 | 43.01 | 46.45 | -1.63% | 32,944 | 149,754,807 |
| 2024-04-19 | 50.5 | 50.5 | 46.4 | 47.22 | -8.29% | 59,903 | 288,615,126 |
| 2024-04-18 | 50.8 | 53.64 | 49.08 | 51.49 | -3.85% | 58,034 | 295,909,933 |
| 2024-04-17 | 48.96 | 54.86 | 48.96 | 53.55 | +7.01% | 66,780 | 353,684,179 |
| 2024-04-16 | 51.46 | 52.39 | 47.12 | 50.04 | -3.34% | 45,032 | 223,081,470 |
| 2024-04-15 | 54.84 | 55.19 | 51.11 | 51.77 | -7.73% | 62,625 | 330,606,927 |
| 2024-04-12 | 50.08 | 59 | 50.08 | 56.11 | +12.67% | 94,294 | 516,909,404 |
| 2024-04-11 | 47.34 | 51 | 47.3 | 49.8 | +3.92% | 49,571 | 246,487,813 |
| 2024-04-10 | 49 | 50 | 46.7 | 47.92 | -3.5% | 38,862 | 186,004,008 |
| 2024-04-09 | 49 | 50.6 | 47.5 | 49.66 | +2.22% | 44,492 | 219,934,957 |
| 2024-04-08 | 49.36 | 50.78 | 48.08 | 48.58 | -3.27% | 43,663 | 214,665,424 |
| 2024-04-03 | 50.8 | 51.97 | 47.66 | 50.22 | -2.41% | 61,837 | 306,005,803 |
| 2024-04-02 | 53.99 | 54.69 | 50.7 | 51.46 | -4.4% | 58,832 | 309,665,042 |
| 2024-04-01 | 53.7 | 54.7 | 52.5 | 53.83 | +0.62% | 68,016 | 364,265,929 |
| 2024-03-29 | 56.5 | 56.87 | 53.28 | 53.5 | -6.4% | 80,738 | 440,665,405 |
| 2024-03-28 | 51.51 | 58.09 | 50.4 | 57.16 | +11.05% | 137,331 | 746,156,713 |
| 2024-03-27 | 56.94 | 57.4 | 51.3 | 51.47 | -12.93% | 120,193 | 638,888,591 |
| 2024-03-26 | 64.59 | 67.89 | 58.88 | 59.11 | -8.58% | 122,033 | 771,934,090 |
| 2024-03-25 | 71.7 | 72 | 63.55 | 64.66 | -10.17% | 156,867 | 1,067,500,326 |
| 2024-03-22 | 62.4 | 71.98 | 60.03 | 71.98 | +20.01% | 150,334 | 992,888,360 |
| 2024-03-21 | 55.78 | 63.25 | 53.3 | 59.98 | +4.49% | 125,535 | 727,247,538 |
| 2024-03-20 | 60 | 63.76 | 56.7 | 57.4 | -0.97% | 150,104 | 901,305,854 |
| 2024-03-19 | 52 | 57.96 | 49.5 | 57.96 | +20% | 110,816 | 599,126,268 |
| 2024-03-18 | 44.25 | 48.83 | 44.25 | 48.3 | +10.98% | 65,765 | 310,850,941 |
| 2024-03-15 | 41.16 | 43.95 | 39.81 | 43.52 | +4.44% | 59,333 | 249,701,340 |
| 2024-03-14 | 41.4 | 43.96 | 40.82 | 41.67 | -1.56% | 58,948 | 249,471,501 |
| 2024-03-13 | 39.53 | 42.79 | 39.03 | 42.33 | +7.76% | 65,769 | 269,891,978 |
| 2024-03-12 | 40.6 | 41.2 | 38.82 | 39.28 | -2.72% | 44,877 | 177,812,703 |
| 2024-03-11 | 39.32 | 40.46 | 38.28 | 40.38 | +2.49% | 34,597 | 135,511,314 |
| 2024-03-08 | 38.26 | 40.23 | 37.7 | 39.4 | +4.32% | 34,223 | 133,202,550 |
| 2024-03-07 | 39.98 | 40.18 | 37.69 | 37.77 | -3.89% | 30,129 | 116,637,692 |
| 2024-03-06 | 39 | 40.42 | 38.73 | 39.3 | -2.77% | 36,705 | 145,060,764 |
| 2024-03-05 | 41.29 | 42.88 | 39.53 | 40.42 | -1.53% | 33,188 | 136,194,029 |
| 2024-03-04 | 42.8 | 43.83 | 39.1 | 41.05 | -4.02% | 61,195 | 251,899,073 |
| 2024-03-01 | 42.35 | 44.44 | 41.35 | 42.77 | +1.52% | 37,494 | 161,569,512 |
| 2024-02-29 | 39.66 | 42.39 | 39.66 | 42.13 | +6.39% | 34,511 | 143,423,879 |
| 2024-02-28 | 46 | 46 | 39.15 | 39.6 | -10.65% | 44,754 | 193,553,823 |
| 2024-02-27 | 40.55 | 44.8 | 40.12 | 44.32 | +7.49% | 39,751 | 170,052,006 |
| 2024-02-26 | 40.14 | 44 | 40 | 41.23 | +1.38% | 31,091 | 129,818,026 |
| 2024-02-23 | 39.78 | 41.5 | 39.3 | 40.67 | +4.07% | 31,407 | 127,556,839 |
| 2024-02-22 | 38.82 | 40.14 | 38.12 | 39.08 | +2.52% | 28,797 | 112,712,824 |
| 2024-02-21 | 40.4 | 40.4 | 37.33 | 38.12 | -3.54% | 27,851 | 107,653,797 |
| 2024-02-20 | 40.97 | 40.97 | 39.05 | 39.52 | -3.61% | 31,209 | 124,516,737 |
| 2024-02-19 | 36.83 | 41.82 | 36.79 | 41 | +17.01% | 50,799 | 201,878,319 |
| 2024-02-08 | 29.95 | 35.04 | 29.03 | 35.04 | +20% | 44,667 | 147,588,979 |
| 2024-02-07 | 31.97 | 32.43 | 28.29 | 29.2 | -6.56% | 27,656 | 85,405,711 |
| 2024-02-06 | 30.85 | 32.8 | 28.01 | 31.25 | +1.3% | 24,244 | 74,435,085 |
| 2024-02-05 | 32 | 32.48 | 27.62 | 30.85 | -5.08% | 29,673 | 88,613,305 |
| 2024-02-02 | 35.28 | 35.59 | 31.19 | 32.5 | -7.14% | 21,317 | 70,925,836 |
| 2024-02-01 | 34.49 | 35.89 | 33.06 | 35 | +2.16% | 21,162 | 73,444,909 |
| 2024-01-31 | 36.5 | 37.15 | 34.02 | 34.26 | -6.14% | 26,418 | 93,427,588 |
| 2024-01-30 | 39.3 | 40.26 | 36.48 | 36.5 | -9.34% | 29,212 | 110,717,695 |
| 2024-01-29 | 44.32 | 45.27 | 39.09 | 40.26 | -10.57% | 36,948 | 151,516,703 |
| 2024-01-26 | 47.54 | 47.63 | 45.02 | 45.02 | -5.58% | 20,525 | 94,449,112 |
| 2024-01-25 | 47.4 | 48.99 | 46.05 | 47.68 | +0.55% | 23,543 | 112,188,719 |
| 2024-01-24 | 51.19 | 51.19 | 46.48 | 47.42 | -5.5% | 23,946 | 115,088,582 |
| 2024-01-23 | 48.65 | 51.96 | 48.1 | 50.18 | +2.43% | 20,182 | 101,310,852 |
| 2024-01-22 | 51.03 | 52.37 | 48.19 | 48.99 | -4.28% | 15,732 | 79,794,055 |
| 2024-01-19 | 51.92 | 52.82 | 50.66 | 51.18 | -1.48% | 17,683 | 91,627,652 |
| 2024-01-18 | 48.13 | 52.3 | 47.01 | 51.95 | +6.96% | 25,625 | 128,593,223 |
| 2024-01-17 | 48.87 | 50.62 | 48.5 | 48.57 | -0.67% | 9,057 | 44,713,872 |
| 2024-01-16 | 48.89 | 49.88 | 48.15 | 48.9 | -0.73% | 6,994 | 34,082,504 |
| 2024-01-15 | 50.3 | 50.6 | 49 | 49.26 | -1.62% | 7,281 | 36,134,414 |
| 2024-01-12 | 50.71 | 51.8 | 49.99 | 50.07 | -2.55% | 12,726 | 64,616,943 |
| 2024-01-11 | 49.41 | 52.5 | 48.31 | 51.38 | +6.05% | 22,108 | 112,459,261 |
| 2024-01-10 | 48.96 | 50.1 | 47.32 | 48.45 | -1.32% | 11,082 | 54,180,883 |
| 2024-01-09 | 49.75 | 51.39 | 48.66 | 49.1 | -0.49% | 16,675 | 83,839,027 |
| 2024-01-08 | 48.33 | 49.89 | 47.6 | 49.34 | +0.49% | 13,783 | 67,128,254 |
| 2024-01-05 | 50.77 | 50.97 | 47.78 | 49.1 | -3.54% | 20,181 | 98,936,480 |
| 2024-01-04 | 51.4 | 52.1 | 50.2 | 50.9 | -0.97% | 12,307 | 62,769,722 |
| 2024-01-03 | 52.67 | 52.72 | 50.9 | 51.4 | -2.84% | 17,511 | 90,471,434 |
| 2024-01-02 | 55.03 | 55.31 | 52.51 | 52.9 | -4.37% | 21,223 | 113,241,286 |
| 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：