股票概览
46.29
-0.94%
-0.44
46.46
开盘价
46.96
最高价
45.8
最低价
47,480
成交量
数据更新至: 2024-05-20
技术指标
46.17
MA5 (5日均线)
46.63
MA10 (10日均线)
45.70
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 | 46.46 | 46.96 | 45.8 | 46.29 | -0.94% | 47,480 | 219,904,901 |
| 2024-05-17 | 45.73 | 46.75 | 45.61 | 46.73 | +2.25% | 47,036 | 217,432,716 |
| 2024-05-16 | 46 | 46.32 | 45.36 | 45.7 | -0.37% | 35,880 | 164,285,822 |
| 2024-05-15 | 46.15 | 47.06 | 45.8 | 45.87 | -0.86% | 35,221 | 163,695,456 |
| 2024-05-14 | 46.14 | 46.75 | 45.86 | 46.27 | +0.72% | 29,138 | 134,704,247 |
| 2024-05-13 | 46.45 | 46.97 | 45.8 | 45.94 | -2.61% | 39,001 | 180,304,352 |
| 2024-05-10 | 48.14 | 48.2 | 46.95 | 47.17 | -2.12% | 42,357 | 200,609,901 |
| 2024-05-09 | 46.44 | 48.5 | 46.44 | 48.19 | +3.43% | 63,185 | 302,828,627 |
| 2024-05-08 | 47.36 | 47.49 | 46.48 | 46.59 | -1.98% | 34,959 | 163,652,515 |
| 2024-05-07 | 48.33 | 48.68 | 47.23 | 47.53 | -2.3% | 58,292 | 278,787,756 |
| 2024-05-06 | 48.81 | 48.99 | 48.14 | 48.65 | +1.25% | 46,898 | 227,848,619 |
| 2024-04-30 | 48.78 | 48.78 | 48 | 48.05 | -1.54% | 43,362 | 209,360,679 |
| 2024-04-29 | 46.71 | 49 | 46.71 | 48.8 | +3.68% | 89,495 | 430,053,406 |
| 2024-04-26 | 46.17 | 47.35 | 45.81 | 47.07 | +1.05% | 89,615 | 419,375,692 |
| 2024-04-25 | 42.95 | 48.15 | 42.89 | 46.58 | +11.6% | 133,568 | 608,475,362 |
| 2024-04-24 | 41.51 | 41.85 | 41.11 | 41.74 | +0.92% | 26,103 | 108,442,873 |
| 2024-04-23 | 41.66 | 42.28 | 40.86 | 41.36 | -0.34% | 23,840 | 98,848,997 |
| 2024-04-22 | 40.87 | 41.99 | 40.26 | 41.5 | +0.73% | 27,465 | 113,434,210 |
| 2024-04-19 | 42.05 | 42.5 | 40.9 | 41.2 | -3.72% | 37,212 | 154,716,832 |
| 2024-04-18 | 42.11 | 43.49 | 41.5 | 42.79 | +0.26% | 48,841 | 208,415,603 |
| 2024-04-17 | 41.6 | 42.88 | 41.6 | 42.68 | +3.14% | 45,739 | 193,981,174 |
| 2024-04-16 | 42.82 | 43.25 | 41.38 | 41.38 | -5.29% | 51,601 | 217,756,508 |
| 2024-04-15 | 43 | 44.8 | 42.66 | 43.69 | +0.6% | 57,904 | 253,232,656 |
| 2024-04-12 | 44.99 | 46.95 | 43.42 | 43.43 | +2.74% | 85,991 | 387,665,239 |
| 2024-04-11 | 42.18 | 42.95 | 42.02 | 42.27 | -0.07% | 21,124 | 89,776,984 |
| 2024-04-10 | 44.02 | 44.13 | 42.01 | 42.3 | -3.2% | 24,825 | 105,983,348 |
| 2024-04-09 | 42.53 | 43.76 | 42.53 | 43.7 | +2.85% | 24,711 | 106,838,254 |
| 2024-04-08 | 43.94 | 43.96 | 42.41 | 42.49 | -3.39% | 26,359 | 113,889,115 |
| 2024-04-03 | 45.15 | 45.25 | 43.9 | 43.98 | -1.79% | 25,641 | 113,753,273 |
| 2024-04-02 | 45.35 | 45.41 | 44.15 | 44.78 | -1.63% | 24,688 | 110,337,455 |
| 2024-04-01 | 44.88 | 45.88 | 44.88 | 45.52 | +2.02% | 29,358 | 133,373,460 |
| 2024-03-29 | 44.6 | 44.78 | 43.29 | 44.62 | +0.04% | 36,526 | 160,596,763 |
| 2024-03-28 | 44.35 | 45.47 | 44.01 | 44.6 | +0.54% | 38,954 | 174,111,914 |
| 2024-03-27 | 46.6 | 47.13 | 44.32 | 44.36 | -4.85% | 42,998 | 194,595,289 |
| 2024-03-26 | 47.21 | 48.1 | 46.16 | 46.62 | -1.04% | 34,372 | 161,505,587 |
| 2024-03-25 | 49.05 | 49.25 | 47 | 47.11 | -4.44% | 43,785 | 211,024,806 |
| 2024-03-22 | 49.42 | 50.2 | 48.95 | 49.3 | -0.34% | 37,688 | 187,056,805 |
| 2024-03-21 | 49.79 | 50.66 | 49.42 | 49.47 | -0.68% | 35,850 | 179,156,630 |
| 2024-03-20 | 49.45 | 50.07 | 49.02 | 49.81 | +0.79% | 33,230 | 164,758,684 |
| 2024-03-19 | 49.72 | 50.07 | 49.2 | 49.42 | -0.68% | 33,469 | 166,370,141 |
| 2024-03-18 | 48.89 | 49.85 | 48.6 | 49.76 | +1.8% | 37,367 | 184,349,567 |
| 2024-03-15 | 48.9 | 48.97 | 47.91 | 48.88 | +0.72% | 30,683 | 148,765,563 |
| 2024-03-14 | 49.12 | 49.6 | 48.03 | 48.53 | -1.78% | 36,728 | 179,067,097 |
| 2024-03-13 | 49.94 | 50.49 | 49.32 | 49.41 | -1.18% | 45,687 | 227,562,128 |
| 2024-03-12 | 48.33 | 51.8 | 48.1 | 50 | +3.11% | 76,793 | 386,637,929 |
| 2024-03-11 | 46.66 | 48.5 | 46.37 | 48.49 | +2.86% | 51,931 | 247,815,367 |
| 2024-03-08 | 46.17 | 47.3 | 46.03 | 47.14 | +1.66% | 34,169 | 159,727,231 |
| 2024-03-07 | 47.5 | 48.3 | 46.37 | 46.37 | -0.94% | 41,051 | 194,474,650 |
| 2024-03-06 | 47.25 | 47.64 | 46.1 | 46.81 | -1.47% | 36,425 | 170,611,309 |
| 2024-03-05 | 47.98 | 48.41 | 47.11 | 47.51 | -2.14% | 43,993 | 209,667,634 |
| 2024-03-04 | 48.35 | 48.74 | 47.28 | 48.55 | -0.06% | 62,641 | 301,861,654 |
| 2024-03-01 | 47.2 | 48.88 | 46.85 | 48.58 | +3.21% | 74,594 | 358,960,938 |
| 2024-02-29 | 44.04 | 47.39 | 44.04 | 47.07 | +6.25% | 74,071 | 344,441,380 |
| 2024-02-28 | 47.36 | 48.36 | 44.3 | 44.3 | -6.48% | 72,480 | 337,563,626 |
| 2024-02-27 | 45.44 | 47.37 | 45.43 | 47.37 | +3.14% | 57,216 | 265,744,361 |
| 2024-02-26 | 45.05 | 46.66 | 44.77 | 45.93 | +1.98% | 51,456 | 234,903,553 |
| 2024-02-23 | 44.92 | 45.33 | 43.9 | 45.04 | +1.21% | 49,347 | 219,872,660 |
| 2024-02-22 | 42.91 | 44.87 | 42.91 | 44.5 | +3.42% | 54,593 | 240,934,259 |
| 2024-02-21 | 42.2 | 44.59 | 41.91 | 43.03 | +1.34% | 50,719 | 220,086,139 |
| 2024-02-20 | 42.31 | 42.78 | 41.84 | 42.46 | -1.03% | 38,511 | 162,720,793 |
| 2024-02-19 | 43.6 | 43.75 | 42 | 42.9 | +0.54% | 51,110 | 218,437,558 |
| 2024-02-08 | 42 | 44.11 | 41.44 | 42.67 | +3.42% | 65,670 | 283,594,814 |
| 2024-02-07 | 38 | 41.77 | 38 | 41.26 | +8.72% | 73,997 | 301,524,804 |
| 2024-02-06 | 34.77 | 37.96 | 34.6 | 37.95 | +8.43% | 69,395 | 254,003,592 |
| 2024-02-05 | 37.58 | 37.81 | 33.44 | 35 | -7.55% | 73,216 | 258,671,642 |
| 2024-02-02 | 39.54 | 39.98 | 36.59 | 37.86 | -4.25% | 53,540 | 204,696,340 |
| 2024-02-01 | 39.72 | 40.61 | 38.94 | 39.54 | +0.41% | 41,226 | 163,747,671 |
| 2024-01-31 | 41.23 | 41.62 | 39.36 | 39.38 | -4.95% | 38,209 | 154,229,200 |
| 2024-01-30 | 43.84 | 43.84 | 41.3 | 41.43 | -5.5% | 50,956 | 215,005,026 |
| 2024-01-29 | 44.95 | 45.65 | 43.51 | 43.84 | -2.47% | 27,845 | 123,207,285 |
| 2024-01-26 | 46.94 | 46.94 | 44.68 | 44.95 | -4.56% | 41,140 | 187,549,298 |
| 2024-01-25 | 45.66 | 47.18 | 44.9 | 47.1 | +3.13% | 25,931 | 120,417,024 |
| 2024-01-24 | 46.33 | 46.39 | 44.05 | 45.67 | -0.85% | 30,208 | 136,220,405 |
| 2024-01-23 | 45.01 | 46.29 | 44.58 | 46.06 | +2.36% | 29,907 | 136,578,862 |
| 2024-01-22 | 47.98 | 48.3 | 44.51 | 45 | -6.09% | 28,404 | 131,453,854 |
| 2024-01-19 | 48.5 | 49.23 | 47.89 | 47.92 | -1.2% | 16,902 | 81,756,257 |
| 2024-01-18 | 47.79 | 48.53 | 46.47 | 48.5 | +1.53% | 33,293 | 157,447,841 |
| 2024-01-17 | 50.06 | 50.12 | 47.77 | 47.77 | -4.52% | 23,517 | 114,634,615 |
| 2024-01-16 | 50.68 | 50.79 | 49.49 | 50.03 | -1.3% | 17,799 | 89,074,434 |
| 2024-01-15 | 50.9 | 51.8 | 50.34 | 50.69 | -0.84% | 15,850 | 80,820,634 |
| 2024-01-12 | 51.15 | 51.67 | 50.92 | 51.12 | -0.43% | 12,664 | 64,860,103 |
| 2024-01-11 | 50.13 | 51.89 | 50.07 | 51.34 | +2.31% | 21,418 | 109,361,060 |
| 2024-01-10 | 50.46 | 51.19 | 48.95 | 50.18 | -0.63% | 19,913 | 99,954,459 |
| 2024-01-09 | 50.88 | 51.79 | 50 | 50.5 | +0.56% | 28,866 | 146,922,917 |
| 2024-01-08 | 52.5 | 52.5 | 50.08 | 50.22 | -4.45% | 33,979 | 173,637,134 |
| 2024-01-05 | 55.93 | 56.25 | 51.2 | 52.56 | -6.01% | 52,375 | 279,543,056 |
| 2024-01-04 | 56.81 | 57.09 | 55.47 | 55.92 | -1.55% | 17,708 | 99,160,970 |
| 2024-01-03 | 57.85 | 58.17 | 56.31 | 56.8 | -2.37% | 19,357 | 110,613,403 |
| 2024-01-02 | 58.81 | 59.24 | 57.98 | 58.18 | -0.68% | 23,965 | 140,487,998 |
| 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：