股票概览
47.1
+2.68%
+1.23
45.8
开盘价
47.56
最高价
45.49
最低价
152,824
成交量
数据更新至: 2024-05-20
技术指标
45.78
MA5 (5日均线)
46.82
MA10 (10日均线)
48.76
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 | 45.8 | 47.56 | 45.49 | 47.1 | +2.68% | 152,824 | 716,467,792 |
| 2024-05-17 | 44.47 | 45.92 | 44.19 | 45.87 | +2.55% | 117,704 | 532,096,671 |
| 2024-05-16 | 44.71 | 45.18 | 44.38 | 44.73 | +0.34% | 122,835 | 549,861,830 |
| 2024-05-15 | 46.38 | 46.55 | 44.56 | 44.58 | -4.36% | 179,515 | 808,225,485 |
| 2024-05-14 | 47.58 | 47.8 | 46.4 | 46.61 | -2.06% | 145,087 | 677,398,751 |
| 2024-05-13 | 47.3 | 47.9 | 46.33 | 47.59 | -0.69% | 122,476 | 576,823,926 |
| 2024-05-10 | 48.65 | 49.08 | 47.75 | 47.92 | -1.84% | 137,276 | 660,170,135 |
| 2024-05-09 | 46.41 | 49.01 | 46.41 | 48.82 | +4.54% | 279,973 | 1,345,437,364 |
| 2024-05-08 | 48.3 | 48.34 | 46.7 | 46.7 | -3.27% | 141,041 | 666,615,523 |
| 2024-05-07 | 47.3 | 48.44 | 46.95 | 48.28 | +1.71% | 181,383 | 866,482,097 |
| 2024-05-06 | 46.95 | 48.3 | 46.95 | 47.47 | +1.69% | 158,577 | 754,097,678 |
| 2024-04-30 | 47.84 | 48.24 | 46.65 | 46.68 | -2.42% | 205,133 | 971,982,427 |
| 2024-04-29 | 47.14 | 48.61 | 46.51 | 47.84 | -5.96% | 389,247 | 1,851,717,300 |
| 2024-04-26 | 50.66 | 50.96 | 49 | 50.87 | -1.3% | 226,595 | 1,138,574,241 |
| 2024-04-25 | 53 | 53 | 51.51 | 51.54 | -3.65% | 175,481 | 912,882,265 |
| 2024-04-24 | 53.14 | 53.53 | 51.88 | 53.49 | +0.47% | 188,440 | 993,738,730 |
| 2024-04-23 | 53.5 | 54.29 | 52.71 | 53.24 | -1.95% | 201,683 | 1,078,361,086 |
| 2024-04-22 | 51.88 | 54.78 | 51.1 | 54.3 | +6.89% | 281,882 | 1,505,984,704 |
| 2024-04-19 | 50.04 | 51.39 | 49.64 | 50.8 | +0.22% | 162,483 | 823,573,589 |
| 2024-04-18 | 51.01 | 51.84 | 50.43 | 50.69 | -1.25% | 173,379 | 885,901,648 |
| 2024-04-17 | 49.9 | 51.69 | 49.56 | 51.33 | +3.68% | 198,211 | 1,009,842,651 |
| 2024-04-16 | 50.85 | 51.84 | 49.5 | 49.51 | -3.51% | 239,988 | 1,214,956,030 |
| 2024-04-15 | 47 | 51.58 | 46.97 | 51.31 | +9.43% | 352,303 | 1,774,114,835 |
| 2024-04-12 | 46.69 | 47.98 | 46.69 | 46.89 | +0.45% | 127,765 | 605,278,172 |
| 2024-04-11 | 46.42 | 47.5 | 46.28 | 46.68 | -0.64% | 123,676 | 579,558,360 |
| 2024-04-10 | 48.87 | 48.87 | 46.38 | 46.98 | -4.18% | 166,175 | 783,875,395 |
| 2024-04-09 | 49.01 | 49.94 | 48.36 | 49.03 | -0.45% | 124,852 | 610,937,374 |
| 2024-04-08 | 52 | 52.02 | 49.11 | 49.25 | -5.56% | 200,865 | 1,005,872,087 |
| 2024-04-03 | 53.6 | 53.9 | 51.9 | 52.15 | -3.41% | 143,457 | 752,261,772 |
| 2024-04-02 | 54.71 | 54.79 | 53.62 | 53.99 | -1.76% | 96,623 | 523,234,662 |
| 2024-04-01 | 54.61 | 55.2 | 54.4 | 54.96 | +1.07% | 104,501 | 572,253,894 |
| 2024-03-29 | 54.28 | 54.63 | 53.35 | 54.38 | -0.38% | 101,009 | 545,429,070 |
| 2024-03-28 | 51.2 | 56.26 | 51.05 | 54.59 | +6.62% | 198,443 | 1,071,483,508 |
| 2024-03-27 | 53.8 | 54.1 | 51.16 | 51.2 | -4.92% | 124,749 | 652,117,625 |
| 2024-03-26 | 54.52 | 54.9 | 53.17 | 53.85 | -1.23% | 101,933 | 550,922,317 |
| 2024-03-25 | 55.58 | 56.5 | 54.36 | 54.52 | -2.17% | 115,090 | 639,644,438 |
| 2024-03-22 | 57.39 | 57.5 | 55.58 | 55.73 | -3.33% | 149,964 | 843,883,125 |
| 2024-03-21 | 58.81 | 59.08 | 57.19 | 57.65 | -1.86% | 120,965 | 700,451,979 |
| 2024-03-20 | 58.75 | 59.41 | 57.98 | 58.74 | -0.02% | 106,937 | 627,529,687 |
| 2024-03-19 | 60.32 | 60.32 | 58.73 | 58.75 | -2.94% | 131,149 | 779,982,236 |
| 2024-03-18 | 60 | 60.65 | 59.2 | 60.53 | +1.36% | 157,408 | 943,116,410 |
| 2024-03-15 | 58.71 | 59.97 | 58.17 | 59.72 | +1.41% | 140,292 | 829,683,283 |
| 2024-03-14 | 58.88 | 60 | 57.41 | 58.89 | -0.72% | 183,690 | 1,077,786,121 |
| 2024-03-13 | 59.86 | 61.48 | 58.89 | 59.32 | +0.05% | 236,862 | 1,424,537,821 |
| 2024-03-12 | 57.5 | 60.87 | 57.37 | 59.29 | +2.9% | 277,103 | 1,644,766,568 |
| 2024-03-11 | 57 | 57.75 | 56.36 | 57.62 | -0.66% | 187,354 | 1,068,204,572 |
| 2024-03-08 | 53.99 | 58.83 | 53.33 | 58 | +8.13% | 245,067 | 1,374,013,675 |
| 2024-03-07 | 55.8 | 56.11 | 53.6 | 53.64 | -4.01% | 152,272 | 832,606,565 |
| 2024-03-06 | 54.94 | 56.87 | 54.55 | 55.88 | +1.4% | 164,514 | 917,672,133 |
| 2024-03-05 | 56.5 | 57.2 | 54.96 | 55.11 | -3.7% | 189,215 | 1,056,925,404 |
| 2024-03-04 | 58.6 | 58.62 | 56.02 | 57.23 | -2.52% | 237,539 | 1,354,978,039 |
| 2024-03-01 | 57.8 | 59.16 | 56.8 | 58.71 | +2.35% | 287,028 | 1,669,544,670 |
| 2024-02-29 | 52.9 | 58.33 | 52.66 | 57.36 | +8.17% | 369,580 | 2,080,620,486 |
| 2024-02-28 | 54.57 | 56.2 | 52.6 | 53.03 | -1.85% | 341,302 | 1,868,504,982 |
| 2024-02-27 | 48.84 | 54.03 | 48.6 | 54.03 | +10% | 279,909 | 1,470,238,382 |
| 2024-02-26 | 48.7 | 50.18 | 48.36 | 49.12 | +0.43% | 105,311 | 517,909,655 |
| 2024-02-23 | 48.35 | 49.17 | 47.9 | 48.91 | +1.3% | 105,337 | 511,384,725 |
| 2024-02-22 | 47.6 | 48.69 | 47.56 | 48.28 | +1.41% | 98,429 | 473,304,840 |
| 2024-02-21 | 46.6 | 48.76 | 45.98 | 47.61 | +1.95% | 120,069 | 572,792,352 |
| 2024-02-20 | 46.68 | 46.79 | 46.03 | 46.7 | -1% | 74,911 | 347,882,006 |
| 2024-02-19 | 47.99 | 48 | 46.11 | 47.17 | +0.15% | 124,835 | 585,727,928 |
| 2024-02-08 | 46.07 | 47.25 | 44.9 | 47.1 | +4.23% | 156,585 | 725,693,918 |
| 2024-02-07 | 44.17 | 46.57 | 43.92 | 45.19 | +2.29% | 136,203 | 617,027,279 |
| 2024-02-06 | 41.02 | 44.41 | 41.02 | 44.18 | +6.02% | 108,196 | 467,752,949 |
| 2024-02-05 | 42.8 | 43.46 | 40.36 | 41.67 | -3.63% | 104,578 | 438,016,183 |
| 2024-02-02 | 45.65 | 46.11 | 42.11 | 43.24 | -5.38% | 90,923 | 399,861,840 |
| 2024-02-01 | 44.5 | 47.37 | 43.8 | 45.7 | +2.47% | 103,858 | 476,593,957 |
| 2024-01-31 | 46.28 | 46.7 | 44.45 | 44.6 | -4.11% | 87,906 | 398,296,998 |
| 2024-01-30 | 48 | 48.81 | 46.51 | 46.51 | -3.85% | 71,537 | 340,525,442 |
| 2024-01-29 | 49.1 | 50.83 | 48.31 | 48.37 | -1.41% | 72,930 | 358,936,279 |
| 2024-01-26 | 49.59 | 49.88 | 48.87 | 49.06 | -1.29% | 70,307 | 346,867,550 |
| 2024-01-25 | 47.74 | 49.74 | 47.37 | 49.7 | +4.11% | 112,427 | 550,644,650 |
| 2024-01-24 | 47.62 | 47.89 | 45.8 | 47.74 | +1.38% | 79,924 | 374,606,989 |
| 2024-01-23 | 46.75 | 47.91 | 46.51 | 47.09 | -0.21% | 84,978 | 401,177,592 |
| 2024-01-22 | 48.44 | 48.98 | 46.63 | 47.19 | -2.68% | 77,887 | 373,964,135 |
| 2024-01-19 | 49.38 | 49.74 | 48.28 | 48.49 | -2.51% | 70,843 | 345,964,849 |
| 2024-01-18 | 47.88 | 49.83 | 47.71 | 49.74 | +3.3% | 93,889 | 455,431,115 |
| 2024-01-17 | 49.35 | 49.55 | 48.12 | 48.15 | -2.59% | 67,214 | 327,680,864 |
| 2024-01-16 | 49.65 | 49.75 | 48.76 | 49.43 | -0.76% | 74,619 | 367,122,241 |
| 2024-01-15 | 50.2 | 50.55 | 49.67 | 49.81 | -1.93% | 58,320 | 291,531,107 |
| 2024-01-12 | 51.31 | 51.42 | 50.12 | 50.79 | -1.4% | 83,098 | 422,226,334 |
| 2024-01-11 | 50.55 | 51.85 | 50.24 | 51.51 | +1.9% | 62,625 | 320,266,949 |
| 2024-01-10 | 50.77 | 51.5 | 50 | 50.55 | -1.37% | 54,891 | 277,931,338 |
| 2024-01-09 | 51 | 52.09 | 50.66 | 51.25 | +0.45% | 67,464 | 346,032,506 |
| 2024-01-08 | 52.4 | 52.92 | 51.01 | 51.02 | -3.21% | 65,256 | 336,846,384 |
| 2024-01-05 | 53.95 | 54.34 | 52.31 | 52.71 | -2.61% | 95,697 | 509,482,181 |
| 2024-01-04 | 56.25 | 56.3 | 53.83 | 54.12 | -3.87% | 110,720 | 603,562,909 |
| 2024-01-03 | 57.5 | 57.6 | 56.01 | 56.3 | -2.6% | 67,771 | 383,550,232 |
| 2024-01-02 | 59.16 | 59.75 | 57.7 | 57.8 | -1.77% | 73,110 | 428,352,544 |
| 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：