股票概览
45.38
+1.75%
+0.78
44.75
开盘价
45.58
最高价
44.65
最低价
18,945
成交量
数据更新至: 2024-05-20
技术指标
44.79
MA5 (5日均线)
45.76
MA10 (10日均线)
46.67
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 | 44.75 | 45.58 | 44.65 | 45.38 | +1.75% | 18,945 | 85,811,486 |
| 2024-05-17 | 44.01 | 44.73 | 43.8 | 44.6 | +1.2% | 16,524 | 73,245,545 |
| 2024-05-16 | 45.32 | 45.58 | 44.03 | 44.07 | -3.06% | 31,533 | 140,340,980 |
| 2024-05-15 | 44.07 | 46.36 | 44.07 | 45.46 | +2.25% | 28,213 | 128,534,915 |
| 2024-05-14 | 44.61 | 45.24 | 44.2 | 44.46 | -0.04% | 20,652 | 92,454,104 |
| 2024-05-13 | 45.44 | 45.59 | 43.9 | 44.48 | -2.99% | 31,926 | 142,606,798 |
| 2024-05-10 | 47.61 | 47.78 | 45.45 | 45.85 | -3.49% | 32,011 | 147,161,968 |
| 2024-05-09 | 47.1 | 48.14 | 46.91 | 47.51 | +1.37% | 33,431 | 158,945,149 |
| 2024-05-08 | 48.82 | 48.95 | 46.73 | 46.87 | -4.23% | 30,198 | 143,655,298 |
| 2024-05-07 | 49.75 | 50.4 | 48.44 | 48.94 | -2.51% | 27,794 | 137,060,543 |
| 2024-05-06 | 50.6 | 52 | 49.8 | 50.2 | +0.06% | 22,352 | 112,869,809 |
| 2024-04-30 | 50.3 | 50.9 | 49.65 | 50.17 | -0.83% | 17,073 | 85,564,291 |
| 2024-04-29 | 49.05 | 51.1 | 48.6 | 50.59 | +2.47% | 30,573 | 152,991,274 |
| 2024-04-26 | 47.7 | 49.78 | 46.9 | 49.37 | +3.05% | 31,529 | 153,513,939 |
| 2024-04-25 | 47.97 | 49.4 | 46.3 | 47.91 | +1.85% | 35,148 | 168,710,271 |
| 2024-04-24 | 45.8 | 47.08 | 45.3 | 47.04 | +2.71% | 22,232 | 102,808,838 |
| 2024-04-23 | 45.12 | 46.21 | 44.82 | 45.8 | +1.89% | 18,454 | 84,100,021 |
| 2024-04-22 | 43.79 | 45.5 | 42.82 | 44.95 | +2.39% | 21,384 | 95,448,412 |
| 2024-04-19 | 45.82 | 45.91 | 43.77 | 43.9 | -4.19% | 21,732 | 96,703,049 |
| 2024-04-18 | 45.41 | 46.58 | 44.5 | 45.82 | +0.31% | 21,499 | 98,605,791 |
| 2024-04-17 | 44.73 | 45.97 | 44.3 | 45.68 | +4.84% | 24,407 | 110,604,477 |
| 2024-04-16 | 46.01 | 46.98 | 43.52 | 43.57 | -7.2% | 34,064 | 151,716,748 |
| 2024-04-15 | 46.21 | 47.86 | 46.2 | 46.95 | +1.62% | 24,791 | 116,725,671 |
| 2024-04-12 | 48.15 | 48.3 | 46.14 | 46.2 | -4.15% | 21,763 | 102,303,700 |
| 2024-04-11 | 45.59 | 49.19 | 45.59 | 48.2 | +4.78% | 36,203 | 173,123,962 |
| 2024-04-10 | 48.04 | 48.2 | 45.6 | 46 | -3.46% | 22,465 | 103,771,748 |
| 2024-04-09 | 47.51 | 48.41 | 47.4 | 47.65 | +0.42% | 15,290 | 72,987,695 |
| 2024-04-08 | 48.9 | 49.04 | 47.4 | 47.45 | -3.1% | 21,223 | 102,091,050 |
| 2024-04-03 | 50.98 | 51.04 | 48.6 | 48.97 | -3.87% | 31,591 | 155,978,472 |
| 2024-04-02 | 52.01 | 52.01 | 50.72 | 50.94 | -2.09% | 18,341 | 94,093,517 |
| 2024-04-01 | 51.7 | 52.63 | 51.12 | 52.03 | +0.74% | 19,379 | 100,513,032 |
| 2024-03-29 | 51.33 | 52.94 | 50.94 | 51.65 | +0.51% | 17,629 | 91,324,536 |
| 2024-03-28 | 50 | 51.71 | 49.81 | 51.39 | +2.45% | 26,749 | 136,507,210 |
| 2024-03-27 | 53.4 | 53.65 | 50.11 | 50.16 | -5.36% | 36,266 | 185,895,806 |
| 2024-03-26 | 54.39 | 55.88 | 52.22 | 53 | -3.36% | 45,974 | 246,470,834 |
| 2024-03-25 | 54 | 58.88 | 53.77 | 54.84 | +0.16% | 60,142 | 339,857,688 |
| 2024-03-22 | 54.01 | 56.2 | 53.51 | 54.75 | +1.37% | 41,839 | 230,310,236 |
| 2024-03-21 | 52.95 | 54.58 | 52.45 | 54.01 | +1.96% | 32,924 | 176,431,742 |
| 2024-03-20 | 52.97 | 53.55 | 51.91 | 52.97 | +0.51% | 32,421 | 170,690,284 |
| 2024-03-19 | 53.99 | 54.31 | 52.7 | 52.7 | -3.81% | 38,918 | 207,423,594 |
| 2024-03-18 | 54.38 | 54.9 | 52.53 | 54.79 | +0.53% | 49,697 | 265,533,594 |
| 2024-03-15 | 53.59 | 54.66 | 52.86 | 54.5 | +2.21% | 32,729 | 176,373,242 |
| 2024-03-14 | 54.06 | 54.26 | 52.79 | 53.32 | -1.2% | 26,610 | 142,462,999 |
| 2024-03-13 | 52.95 | 55.57 | 52.89 | 53.97 | +1.95% | 47,266 | 257,298,743 |
| 2024-03-12 | 52.5 | 53.3 | 51.8 | 52.94 | +1.32% | 41,966 | 220,456,534 |
| 2024-03-11 | 49.1 | 52.44 | 49.02 | 52.25 | +6.42% | 63,991 | 326,051,152 |
| 2024-03-08 | 48.78 | 49.52 | 47.07 | 49.1 | +1.68% | 46,384 | 223,873,692 |
| 2024-03-07 | 48.79 | 50.18 | 47.75 | 48.29 | -0.94% | 30,725 | 150,270,465 |
| 2024-03-06 | 48.81 | 50 | 48.24 | 48.75 | -1.32% | 32,330 | 158,297,080 |
| 2024-03-05 | 50.08 | 50.19 | 48.6 | 49.4 | -2.51% | 38,835 | 191,994,515 |
| 2024-03-04 | 48.26 | 50.98 | 47 | 50.67 | +5.36% | 73,011 | 359,550,643 |
| 2024-03-01 | 47.09 | 49.2 | 46.7 | 48.09 | +3.24% | 83,250 | 399,318,327 |
| 2024-02-29 | 41.76 | 46.7 | 41.6 | 46.58 | +8.3% | 69,574 | 317,388,880 |
| 2024-02-28 | 45.58 | 47.5 | 42.83 | 43.01 | -5.85% | 59,121 | 271,213,153 |
| 2024-02-27 | 44 | 45.68 | 43.29 | 45.68 | +2.79% | 38,348 | 171,263,440 |
| 2024-02-26 | 45.39 | 45.4 | 44 | 44.44 | -2.48% | 44,886 | 200,424,470 |
| 2024-02-23 | 46.99 | 46.99 | 44.45 | 45.57 | -2.11% | 68,747 | 310,547,736 |
| 2024-02-22 | 41.7 | 46.66 | 41.41 | 46.55 | +12.36% | 74,516 | 331,152,829 |
| 2024-02-21 | 40.78 | 42.7 | 40.51 | 41.43 | +0.53% | 34,819 | 145,527,686 |
| 2024-02-20 | 40.42 | 42.2 | 39.71 | 41.21 | +0.96% | 32,692 | 134,649,314 |
| 2024-02-19 | 40.3 | 41.88 | 40.05 | 40.82 | +2.05% | 44,498 | 181,593,062 |
| 2024-02-08 | 36.84 | 40.99 | 36.66 | 40 | +8.11% | 55,094 | 218,365,586 |
| 2024-02-07 | 35.66 | 38.46 | 35.62 | 37 | +3.76% | 48,167 | 179,863,289 |
| 2024-02-06 | 31.7 | 35.71 | 30.66 | 35.66 | +10.75% | 51,959 | 174,101,176 |
| 2024-02-05 | 35.35 | 35.47 | 30.81 | 32.2 | -9.22% | 57,604 | 188,851,561 |
| 2024-02-02 | 37.58 | 38.08 | 34.11 | 35.47 | -6.53% | 39,519 | 142,958,786 |
| 2024-02-01 | 38.31 | 38.89 | 37.15 | 37.95 | -0.21% | 24,704 | 94,025,266 |
| 2024-01-31 | 40 | 40.55 | 37.96 | 38.03 | -4.45% | 34,834 | 135,904,748 |
| 2024-01-30 | 41.36 | 41.48 | 39.8 | 39.8 | -3.4% | 22,598 | 91,819,786 |
| 2024-01-29 | 42.88 | 43.25 | 41.09 | 41.2 | -2.67% | 29,650 | 124,519,137 |
| 2024-01-26 | 44.03 | 44.75 | 42.26 | 42.33 | -4.75% | 35,688 | 154,212,863 |
| 2024-01-25 | 43.1 | 44.85 | 42.42 | 44.44 | +2.78% | 28,622 | 125,541,378 |
| 2024-01-24 | 44.11 | 44.6 | 41.63 | 43.24 | -1.97% | 35,249 | 150,946,125 |
| 2024-01-23 | 44.31 | 45.22 | 43.39 | 44.11 | -0.45% | 24,192 | 107,117,067 |
| 2024-01-22 | 46.36 | 46.47 | 43.6 | 44.31 | -4.3% | 26,578 | 119,480,358 |
| 2024-01-19 | 46.93 | 48.79 | 46.3 | 46.3 | -1.57% | 26,209 | 124,571,024 |
| 2024-01-18 | 46.01 | 47.22 | 45.3 | 47.04 | +1.29% | 28,437 | 131,119,766 |
| 2024-01-17 | 49.58 | 49.58 | 46.3 | 46.44 | -6.03% | 32,315 | 153,386,482 |
| 2024-01-16 | 48.93 | 49.8 | 48.36 | 49.42 | +1% | 20,870 | 102,319,453 |
| 2024-01-15 | 49.98 | 50.09 | 48.66 | 48.93 | -2.53% | 23,730 | 116,830,308 |
| 2024-01-12 | 50.81 | 51.6 | 50.14 | 50.2 | -1.34% | 19,545 | 99,350,710 |
| 2024-01-11 | 49.39 | 51.4 | 48.66 | 50.88 | +2.56% | 24,511 | 123,799,806 |
| 2024-01-10 | 49.56 | 51.3 | 48.9 | 49.61 | -0.72% | 20,424 | 102,354,989 |
| 2024-01-09 | 49.99 | 51.4 | 49.45 | 49.97 | +0.46% | 22,166 | 111,234,434 |
| 2024-01-08 | 52.64 | 53.02 | 48.98 | 49.74 | -6.2% | 44,423 | 223,969,873 |
| 2024-01-05 | 55.7 | 56.35 | 52.6 | 53.03 | -4.19% | 25,189 | 136,148,025 |
| 2024-01-04 | 56.1 | 56.1 | 54.9 | 55.35 | -1.42% | 14,665 | 81,314,592 |
| 2024-01-03 | 56 | 56.88 | 55.5 | 56.15 | -0.48% | 15,780 | 88,517,469 |
| 2024-01-02 | 57 | 58.26 | 56.25 | 56.42 | -1.5% | 25,618 | 146,385,763 |
| 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：