股票概览
46.83
-0.3%
-0.14
46.97
开盘价
47.73
最高价
46.41
最低价
99,377
成交量
数据更新至: 2024-05-20
技术指标
46.50
MA5 (5日均线)
47.24
MA10 (10日均线)
46.88
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 | 46.97 | 47.73 | 46.41 | 46.83 | -0.3% | 99,377 | 467,431,183 |
| 2024-05-17 | 46.14 | 47.25 | 45.93 | 46.97 | +1.25% | 88,429 | 412,900,646 |
| 2024-05-16 | 45.9 | 47.5 | 45.43 | 46.39 | +1.91% | 125,870 | 585,120,120 |
| 2024-05-15 | 46.46 | 46.72 | 45.4 | 45.52 | -2.71% | 85,345 | 392,069,006 |
| 2024-05-14 | 47.17 | 48.19 | 46.41 | 46.79 | +1.34% | 107,986 | 508,122,597 |
| 2024-05-13 | 46.85 | 47.14 | 46.01 | 46.17 | -2.62% | 99,916 | 463,800,581 |
| 2024-05-10 | 48.64 | 49.08 | 47.14 | 47.41 | -2.65% | 103,966 | 495,762,423 |
| 2024-05-09 | 48.02 | 49.11 | 48.02 | 48.7 | +1.08% | 88,328 | 429,729,529 |
| 2024-05-08 | 49.2 | 49.49 | 48.05 | 48.18 | -2.59% | 105,420 | 510,392,803 |
| 2024-05-07 | 49.39 | 50.58 | 49.08 | 49.46 | -0.42% | 127,330 | 633,224,002 |
| 2024-05-06 | 50.3 | 51.16 | 49.55 | 49.67 | +1.97% | 179,972 | 905,546,167 |
| 2024-04-30 | 50 | 50.3 | 48.18 | 48.71 | -1.12% | 170,383 | 833,351,567 |
| 2024-04-29 | 48.02 | 49.39 | 47.76 | 49.26 | +5.75% | 231,103 | 1,126,167,020 |
| 2024-04-26 | 44.12 | 46.62 | 44.01 | 46.58 | +5.27% | 195,613 | 893,590,883 |
| 2024-04-25 | 44.9 | 45.35 | 43.63 | 44.25 | -3.28% | 177,615 | 790,134,945 |
| 2024-04-24 | 44.7 | 45.76 | 44.1 | 45.75 | +2.81% | 107,112 | 483,376,755 |
| 2024-04-23 | 45 | 45.78 | 44.41 | 44.5 | -1.13% | 83,896 | 376,115,982 |
| 2024-04-22 | 44.01 | 45.65 | 43.61 | 45.01 | -0.2% | 93,429 | 419,135,948 |
| 2024-04-19 | 45.77 | 45.86 | 44.64 | 45.1 | -2.59% | 94,284 | 425,669,855 |
| 2024-04-18 | 45.61 | 47.33 | 44.8 | 46.3 | +1% | 127,833 | 590,503,190 |
| 2024-04-17 | 45.05 | 46.51 | 45.05 | 45.84 | +3.13% | 150,485 | 689,150,058 |
| 2024-04-16 | 47.07 | 47.2 | 44.4 | 44.45 | -5.57% | 148,194 | 670,872,677 |
| 2024-04-15 | 46.92 | 47.96 | 46.01 | 47.07 | +0.36% | 112,418 | 528,650,677 |
| 2024-04-12 | 47.99 | 48.28 | 46.9 | 46.9 | -1.92% | 97,738 | 463,724,963 |
| 2024-04-11 | 48.5 | 49.58 | 47.79 | 47.82 | -2.45% | 123,913 | 602,538,387 |
| 2024-04-10 | 51.5 | 51.6 | 48.7 | 49.02 | -4.72% | 145,032 | 720,204,197 |
| 2024-04-09 | 51.38 | 52.14 | 50.97 | 51.45 | +0.43% | 90,460 | 465,191,791 |
| 2024-04-08 | 50.71 | 52.68 | 50.02 | 51.23 | +0.99% | 117,421 | 606,638,725 |
| 2024-04-03 | 51.98 | 51.99 | 50.43 | 50.73 | -2.33% | 87,400 | 445,282,244 |
| 2024-04-02 | 53 | 53 | 51.41 | 51.94 | -1.91% | 111,297 | 578,138,211 |
| 2024-04-01 | 50.95 | 53.08 | 50.95 | 52.95 | +3.28% | 132,035 | 692,214,747 |
| 2024-03-29 | 51.45 | 52.5 | 50.46 | 51.27 | -0.79% | 112,667 | 578,099,683 |
| 2024-03-28 | 50 | 52.8 | 49.99 | 51.68 | +2.3% | 179,187 | 923,931,452 |
| 2024-03-27 | 53.51 | 53.7 | 50.52 | 50.52 | -6.93% | 180,607 | 936,944,965 |
| 2024-03-26 | 54.35 | 55.26 | 53.3 | 54.28 | -0.68% | 171,307 | 927,876,801 |
| 2024-03-25 | 58 | 58.48 | 54.54 | 54.65 | -4.96% | 242,850 | 1,373,105,771 |
| 2024-03-22 | 61.01 | 61.25 | 57.47 | 57.5 | -6.97% | 297,715 | 1,758,288,206 |
| 2024-03-21 | 64 | 64.13 | 61.67 | 61.81 | -3.42% | 252,741 | 1,580,608,301 |
| 2024-03-20 | 63.49 | 64.13 | 62 | 64 | -3.09% | 338,236 | 2,144,920,933 |
| 2024-03-19 | 62.88 | 67.08 | 61.75 | 66.04 | +4.59% | 373,209 | 2,427,793,077 |
| 2024-03-18 | 63.8 | 63.88 | 61.84 | 63.14 | -0.19% | 276,804 | 1,736,854,479 |
| 2024-03-15 | 60.5 | 63.35 | 59.04 | 63.26 | +4.17% | 209,868 | 1,278,794,973 |
| 2024-03-14 | 61.75 | 62.74 | 59.8 | 60.73 | -1.44% | 136,429 | 834,688,549 |
| 2024-03-13 | 62.74 | 62.89 | 61.27 | 61.62 | -1.01% | 139,517 | 865,880,443 |
| 2024-03-12 | 61 | 62.58 | 60.94 | 62.25 | +2.28% | 157,239 | 971,813,824 |
| 2024-03-11 | 59.23 | 60.88 | 58.8 | 60.86 | +0.9% | 130,855 | 783,583,395 |
| 2024-03-08 | 59.85 | 60.54 | 58.45 | 60.32 | +2.1% | 131,262 | 784,630,657 |
| 2024-03-07 | 63.15 | 63.45 | 59.01 | 59.08 | -4.54% | 184,056 | 1,118,291,162 |
| 2024-03-06 | 60.91 | 63.2 | 60.72 | 61.89 | +0.72% | 146,188 | 907,283,147 |
| 2024-03-05 | 62.41 | 62.85 | 60.64 | 61.45 | -3.09% | 186,395 | 1,151,477,483 |
| 2024-03-04 | 64.69 | 65.45 | 62.03 | 63.41 | +1% | 224,119 | 1,424,493,262 |
| 2024-03-01 | 60.88 | 63 | 60.4 | 62.78 | +3.49% | 205,557 | 1,270,386,937 |
| 2024-02-29 | 57 | 61.4 | 56.91 | 60.66 | +5.26% | 200,202 | 1,194,768,253 |
| 2024-02-28 | 61.78 | 63.35 | 57.6 | 57.63 | -5.24% | 255,680 | 1,556,682,464 |
| 2024-02-27 | 57.67 | 60.9 | 57.26 | 60.82 | +4.09% | 187,937 | 1,110,444,702 |
| 2024-02-26 | 57.12 | 59.35 | 56.48 | 58.43 | +2.65% | 194,154 | 1,133,715,687 |
| 2024-02-23 | 57.03 | 57.28 | 55.25 | 56.92 | +1.17% | 148,693 | 834,543,156 |
| 2024-02-22 | 54.4 | 56.39 | 54.11 | 56.26 | +4.3% | 147,581 | 822,251,881 |
| 2024-02-21 | 52.67 | 55.93 | 52.52 | 53.94 | +0.26% | 149,380 | 812,889,175 |
| 2024-02-20 | 53.31 | 53.94 | 51.91 | 53.8 | -1.54% | 134,377 | 712,128,263 |
| 2024-02-19 | 55.5 | 55.55 | 52.8 | 54.64 | +3.5% | 226,260 | 1,229,590,054 |
| 2024-02-08 | 50.75 | 52.9 | 50.12 | 52.79 | +5.43% | 149,281 | 773,643,668 |
| 2024-02-07 | 48.8 | 51.08 | 48.5 | 50.07 | +2.58% | 153,025 | 768,451,904 |
| 2024-02-06 | 45.3 | 49.4 | 44.57 | 48.81 | +7.44% | 138,459 | 656,344,450 |
| 2024-02-05 | 47.64 | 47.87 | 43.55 | 45.43 | -5.08% | 157,224 | 717,989,450 |
| 2024-02-02 | 50.5 | 51.01 | 45.7 | 47.86 | -5.06% | 127,647 | 616,388,734 |
| 2024-02-01 | 49.9 | 51.85 | 49.08 | 50.41 | +0.66% | 100,576 | 507,355,521 |
| 2024-01-31 | 52.41 | 52.88 | 50.03 | 50.08 | -5.46% | 109,759 | 561,428,366 |
| 2024-01-30 | 53.7 | 56.53 | 52.78 | 52.97 | -3.02% | 83,098 | 446,719,259 |
| 2024-01-29 | 56.36 | 57.08 | 54.6 | 54.62 | -3.07% | 87,998 | 487,858,119 |
| 2024-01-26 | 58.49 | 58.49 | 56.33 | 56.35 | -4.2% | 97,356 | 555,812,809 |
| 2024-01-25 | 57.76 | 59.19 | 56.45 | 58.82 | +2.33% | 109,833 | 640,122,411 |
| 2024-01-24 | 58.18 | 58.4 | 55.2 | 57.48 | -0.78% | 110,597 | 626,081,572 |
| 2024-01-23 | 57.5 | 58.95 | 56.5 | 57.93 | +0.75% | 90,291 | 522,885,241 |
| 2024-01-22 | 60.22 | 60.7 | 57.21 | 57.5 | -4.56% | 111,931 | 659,099,415 |
| 2024-01-19 | 62.6 | 62.64 | 60.19 | 60.25 | -3.97% | 102,605 | 625,359,555 |
| 2024-01-18 | 62.15 | 62.8 | 60.75 | 62.74 | +1.16% | 102,899 | 636,008,813 |
| 2024-01-17 | 63.8 | 64.1 | 62 | 62.02 | -2.96% | 64,279 | 405,316,641 |
| 2024-01-16 | 64.88 | 64.91 | 63.06 | 63.91 | -1.45% | 97,428 | 621,236,500 |
| 2024-01-15 | 65.35 | 65.88 | 64.1 | 64.85 | -1.62% | 70,269 | 456,628,459 |
| 2024-01-12 | 67.15 | 67.45 | 65.69 | 65.92 | -1.9% | 68,875 | 456,842,897 |
| 2024-01-11 | 66.61 | 68.1 | 66.16 | 67.2 | +0.9% | 94,632 | 635,716,260 |
| 2024-01-10 | 69.05 | 69.14 | 66.49 | 66.6 | -3.48% | 91,777 | 617,939,374 |
| 2024-01-09 | 70.09 | 70.7 | 68.3 | 69 | -1% | 50,883 | 352,718,961 |
| 2024-01-08 | 71.82 | 71.83 | 69.5 | 69.7 | -2.95% | 58,956 | 414,063,797 |
| 2024-01-05 | 73.68 | 74.35 | 71 | 71.82 | -1.94% | 55,777 | 405,349,852 |
| 2024-01-04 | 75.63 | 76.38 | 72.98 | 73.24 | -3.73% | 54,762 | 404,667,393 |
| 2024-01-03 | 77.7 | 77.77 | 75.6 | 76.08 | -2.59% | 38,380 | 293,277,984 |
| 2024-01-02 | 80.06 | 80.6 | 78.08 | 78.1 | -2.45% | 31,492 | 248,468,581 |
| 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：