股票概览
44.63
+0.97%
+0.43
44
开盘价
45.98
最高价
43.81
最低价
88,966
成交量
数据更新至: 2024-05-20
技术指标
43.89
MA5 (5日均线)
44.76
MA10 (10日均线)
44.08
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 | 44 | 45.98 | 43.81 | 44.63 | +0.97% | 88,966 | 400,045,988 |
| 2024-05-17 | 42.52 | 44.33 | 42.08 | 44.2 | +3.34% | 85,008 | 367,746,526 |
| 2024-05-16 | 43.18 | 43.95 | 42.3 | 42.77 | +0.19% | 80,096 | 345,429,266 |
| 2024-05-15 | 45.6 | 45.83 | 42.6 | 42.69 | -5.47% | 111,734 | 485,900,278 |
| 2024-05-14 | 44.93 | 45.33 | 44.25 | 45.16 | +0.07% | 72,665 | 325,336,946 |
| 2024-05-13 | 45.38 | 45.78 | 44.26 | 45.13 | -1.74% | 89,356 | 401,108,047 |
| 2024-05-10 | 45.7 | 46.5 | 45.35 | 45.93 | +0.5% | 104,662 | 480,653,778 |
| 2024-05-09 | 45 | 46.69 | 44.95 | 45.7 | +1.74% | 93,623 | 427,190,713 |
| 2024-05-08 | 46.28 | 46.47 | 44.73 | 44.92 | -3.4% | 86,625 | 391,912,756 |
| 2024-05-07 | 46.88 | 47.69 | 46.18 | 46.5 | -1.86% | 124,966 | 585,372,380 |
| 2024-05-06 | 47.86 | 48.77 | 47.38 | 47.38 | +0.28% | 142,613 | 683,404,191 |
| 2024-04-30 | 46.7 | 48.5 | 46.39 | 47.25 | -0.25% | 161,788 | 771,910,492 |
| 2024-04-29 | 45.1 | 49.06 | 44.88 | 47.37 | +4.09% | 296,717 | 1,394,346,675 |
| 2024-04-26 | 42.76 | 46.4 | 41.13 | 45.51 | +11.41% | 238,409 | 1,043,090,837 |
| 2024-04-25 | 41.6 | 41.79 | 40.73 | 40.85 | -2.25% | 50,308 | 206,686,146 |
| 2024-04-24 | 40.99 | 41.95 | 40.72 | 41.79 | +2.05% | 52,912 | 219,170,428 |
| 2024-04-23 | 40.88 | 41.48 | 40.82 | 40.95 | +0.17% | 38,108 | 156,535,975 |
| 2024-04-22 | 40.22 | 41.48 | 40.04 | 40.88 | +1.01% | 51,566 | 210,456,994 |
| 2024-04-19 | 40.83 | 41.15 | 40.16 | 40.47 | -2.36% | 62,370 | 253,291,896 |
| 2024-04-18 | 41.13 | 42.91 | 40.67 | 41.45 | +0.53% | 91,648 | 382,835,623 |
| 2024-04-17 | 39.99 | 41.26 | 39.99 | 41.23 | +4.78% | 75,087 | 305,398,276 |
| 2024-04-16 | 40.88 | 41.58 | 39.33 | 39.35 | -5.18% | 83,247 | 335,626,599 |
| 2024-04-15 | 40.6 | 42.95 | 40.59 | 41.5 | +1.67% | 104,272 | 435,394,400 |
| 2024-04-12 | 41.57 | 42.4 | 40.7 | 40.82 | -1.71% | 57,919 | 238,856,661 |
| 2024-04-11 | 41.86 | 42.33 | 40.4 | 41.53 | -0.93% | 65,719 | 273,537,458 |
| 2024-04-10 | 42.88 | 42.96 | 41.55 | 41.92 | -2.6% | 55,011 | 231,816,484 |
| 2024-04-09 | 43.3 | 43.5 | 42.75 | 43.04 | +0.09% | 46,581 | 200,192,757 |
| 2024-04-08 | 43.61 | 43.9 | 42.8 | 43 | -2.49% | 62,759 | 271,852,498 |
| 2024-04-03 | 43.72 | 44.35 | 43.43 | 44.1 | +0.52% | 80,262 | 353,077,774 |
| 2024-04-02 | 44.52 | 44.52 | 43.45 | 43.87 | -1.46% | 62,877 | 276,291,893 |
| 2024-04-01 | 44.5 | 44.85 | 44.14 | 44.52 | +1.81% | 68,312 | 303,689,272 |
| 2024-03-29 | 43.5 | 43.87 | 42.72 | 43.73 | -0.07% | 65,875 | 285,608,214 |
| 2024-03-28 | 43.29 | 44.48 | 43 | 43.76 | +1.6% | 81,752 | 357,355,872 |
| 2024-03-27 | 45.48 | 45.48 | 43.01 | 43.07 | -4.94% | 87,384 | 383,914,190 |
| 2024-03-26 | 46.3 | 46.71 | 45.16 | 45.31 | -1.97% | 81,824 | 374,447,845 |
| 2024-03-25 | 47.48 | 47.85 | 46.01 | 46.22 | -4.25% | 104,511 | 491,297,495 |
| 2024-03-22 | 49.71 | 49.9 | 47.9 | 48.27 | -2.62% | 111,234 | 539,792,161 |
| 2024-03-21 | 48.83 | 51.8 | 48.76 | 49.57 | +2.5% | 203,577 | 1,025,246,201 |
| 2024-03-20 | 48.41 | 48.9 | 47.85 | 48.36 | -0.29% | 92,357 | 446,592,850 |
| 2024-03-19 | 49.75 | 49.86 | 48.28 | 48.5 | -3.17% | 106,167 | 520,016,798 |
| 2024-03-18 | 48.52 | 50.8 | 48.35 | 50.09 | +4.18% | 161,478 | 803,826,870 |
| 2024-03-15 | 47.48 | 48.16 | 47 | 48.08 | +0.38% | 68,713 | 327,055,286 |
| 2024-03-14 | 48.34 | 48.95 | 47.38 | 47.9 | -1.72% | 76,685 | 368,848,452 |
| 2024-03-13 | 49.41 | 49.53 | 48.25 | 48.74 | -1.3% | 91,936 | 448,559,716 |
| 2024-03-12 | 48.9 | 49.96 | 48.66 | 49.38 | +1.35% | 90,728 | 447,253,474 |
| 2024-03-11 | 48.65 | 48.75 | 47.91 | 48.72 | +1.04% | 77,692 | 375,073,297 |
| 2024-03-08 | 48.1 | 48.57 | 47.29 | 48.22 | +0.44% | 73,405 | 351,443,580 |
| 2024-03-07 | 49.1 | 49.81 | 48.01 | 48.01 | -3.23% | 98,835 | 482,150,703 |
| 2024-03-06 | 49.2 | 50.77 | 48.66 | 49.61 | +0.43% | 94,674 | 468,657,673 |
| 2024-03-05 | 49.73 | 50.3 | 48.98 | 49.4 | -1.24% | 94,682 | 471,485,002 |
| 2024-03-04 | 50 | 50.39 | 48.9 | 50.02 | -1.83% | 122,912 | 610,662,304 |
| 2024-03-01 | 49.15 | 52.2 | 48.44 | 50.95 | +2.93% | 164,631 | 824,368,152 |
| 2024-02-29 | 47.12 | 49.58 | 46.81 | 49.5 | +4.87% | 180,183 | 869,576,829 |
| 2024-02-28 | 50.1 | 52.25 | 47.2 | 47.2 | -3.79% | 241,006 | 1,206,185,604 |
| 2024-02-27 | 46.22 | 49.09 | 46.11 | 49.06 | +6.12% | 151,677 | 720,713,136 |
| 2024-02-26 | 46.57 | 47.2 | 45.88 | 46.23 | -1.83% | 115,365 | 535,982,329 |
| 2024-02-23 | 46.54 | 47.35 | 46.1 | 47.09 | +1.18% | 127,088 | 593,896,485 |
| 2024-02-22 | 44.14 | 47.16 | 44.04 | 46.54 | +3.65% | 146,345 | 670,473,005 |
| 2024-02-21 | 42.49 | 46.9 | 42.39 | 44.9 | +2.68% | 200,639 | 904,866,708 |
| 2024-02-20 | 42.01 | 44.35 | 41.8 | 43.73 | +3.53% | 136,522 | 588,864,217 |
| 2024-02-19 | 41.45 | 42.42 | 41.14 | 42.24 | +1.42% | 114,714 | 480,886,645 |
| 2024-02-08 | 41.29 | 43.23 | 40.9 | 41.65 | +2.64% | 144,881 | 608,513,512 |
| 2024-02-07 | 40.08 | 42.43 | 39.8 | 40.58 | +0.57% | 138,369 | 571,459,460 |
| 2024-02-06 | 36.92 | 40.58 | 36.41 | 40.35 | +9.29% | 159,478 | 617,537,859 |
| 2024-02-05 | 40.49 | 40.49 | 35.66 | 36.92 | -7.79% | 165,071 | 620,672,238 |
| 2024-02-02 | 42.55 | 43.1 | 39 | 40.04 | -5.54% | 136,808 | 559,278,930 |
| 2024-02-01 | 42.49 | 44.12 | 41.77 | 42.39 | -0.89% | 100,588 | 431,134,864 |
| 2024-01-31 | 45.2 | 45.49 | 42.39 | 42.77 | -4.53% | 104,185 | 454,893,532 |
| 2024-01-30 | 45.54 | 46.83 | 44.68 | 44.8 | -2.12% | 90,200 | 413,195,182 |
| 2024-01-29 | 46.72 | 48.18 | 45.77 | 45.77 | -1.74% | 120,187 | 563,606,876 |
| 2024-01-26 | 46.32 | 47.78 | 46.2 | 46.58 | -0.51% | 107,442 | 504,751,334 |
| 2024-01-25 | 46.01 | 47.52 | 45.28 | 46.82 | -0.36% | 162,772 | 755,126,581 |
| 2024-01-24 | 44.56 | 47.98 | 43.35 | 46.99 | +6.14% | 194,548 | 887,691,342 |
| 2024-01-23 | 42.4 | 44.77 | 42.36 | 44.27 | +3.73% | 115,958 | 506,170,088 |
| 2024-01-22 | 44.67 | 45.12 | 42 | 42.68 | -4.48% | 97,952 | 427,377,312 |
| 2024-01-19 | 45.77 | 45.85 | 44.44 | 44.68 | -3.14% | 94,656 | 425,519,457 |
| 2024-01-18 | 44.89 | 46.48 | 44.1 | 46.13 | +1.88% | 134,447 | 606,818,798 |
| 2024-01-17 | 46.35 | 46.53 | 45.25 | 45.28 | -2.67% | 61,947 | 283,566,928 |
| 2024-01-16 | 46.35 | 46.68 | 44.8 | 46.52 | +0.37% | 124,075 | 567,047,061 |
| 2024-01-15 | 45.58 | 47.16 | 45.45 | 46.35 | +0.89% | 79,138 | 367,722,819 |
| 2024-01-12 | 47.5 | 47.97 | 45.33 | 45.94 | -3.93% | 133,450 | 618,708,545 |
| 2024-01-11 | 46.73 | 48.73 | 46.73 | 47.82 | +2.38% | 114,741 | 548,286,557 |
| 2024-01-10 | 48.8 | 49.1 | 46.7 | 46.71 | -5.25% | 165,916 | 789,306,947 |
| 2024-01-09 | 57.1 | 57.48 | 48.81 | 49.3 | -13.75% | 229,060 | 1,190,964,612 |
| 2024-01-08 | 57.89 | 59.09 | 57.13 | 57.16 | -1.52% | 66,221 | 384,858,186 |
| 2024-01-05 | 57.7 | 59.65 | 57.5 | 58.04 | -0.12% | 69,864 | 408,307,420 |
| 2024-01-04 | 59.02 | 59.02 | 58 | 58.11 | -1.46% | 44,155 | 257,238,528 |
| 2024-01-03 | 58.97 | 59.56 | 58 | 58.97 | -0.41% | 48,168 | 283,140,084 |
| 2024-01-02 | 61 | 61 | 59.09 | 59.21 | -1.74% | 53,860 | 323,049,719 |
| 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：