股票概览
46.95
+0.79%
+0.37
46.06
开盘价
47.18
最高价
45.36
最低价
28,937
成交量
数据更新至: 2024-05-20
技术指标
45.55
MA5 (5日均线)
45.45
MA10 (10日均线)
44.94
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 | 46.06 | 47.18 | 45.36 | 46.95 | +0.79% | 28,937 | 133,942,008 |
| 2024-05-17 | 45.22 | 47.62 | 44.75 | 46.58 | +2.33% | 39,894 | 185,216,700 |
| 2024-05-16 | 45.5 | 46.49 | 44.78 | 45.52 | +2.43% | 37,494 | 171,519,456 |
| 2024-05-15 | 44 | 45.27 | 43.91 | 44.44 | +0.41% | 17,884 | 79,998,479 |
| 2024-05-14 | 44.62 | 45 | 43.66 | 44.26 | -0.45% | 17,800 | 78,592,059 |
| 2024-05-13 | 44.2 | 45.48 | 43.82 | 44.46 | -0.56% | 14,467 | 64,705,153 |
| 2024-05-10 | 45.52 | 45.92 | 44.6 | 44.71 | -2.66% | 16,864 | 75,873,657 |
| 2024-05-09 | 45.08 | 46.08 | 45.08 | 45.93 | +1.5% | 15,735 | 71,890,282 |
| 2024-05-08 | 46.41 | 46.41 | 45.08 | 45.25 | -2.52% | 18,657 | 84,903,872 |
| 2024-05-07 | 47.42 | 47.75 | 46.1 | 46.42 | -2.03% | 30,184 | 140,991,768 |
| 2024-05-06 | 47.28 | 47.7 | 46.65 | 47.38 | +0.66% | 32,900 | 155,114,790 |
| 2024-04-30 | 46.77 | 48.48 | 45.92 | 47.07 | +2.42% | 40,701 | 191,995,612 |
| 2024-04-29 | 45.92 | 46.87 | 45.78 | 45.96 | -0.5% | 37,620 | 174,130,326 |
| 2024-04-26 | 47.8 | 47.98 | 46 | 46.19 | +4.88% | 52,251 | 244,803,223 |
| 2024-04-25 | 43.51 | 44.18 | 43.02 | 44.04 | +0.14% | 18,809 | 82,253,294 |
| 2024-04-24 | 42.34 | 44.09 | 42.04 | 43.98 | +3.09% | 21,341 | 92,271,610 |
| 2024-04-23 | 42.01 | 43.1 | 42.01 | 42.66 | +1.69% | 13,491 | 57,687,487 |
| 2024-04-22 | 41.62 | 42.26 | 40.2 | 41.95 | -0.87% | 17,030 | 70,424,315 |
| 2024-04-19 | 42.6 | 43.14 | 41.6 | 42.32 | -0.94% | 18,018 | 76,276,341 |
| 2024-04-18 | 41.12 | 43.83 | 39.81 | 42.72 | +3.76% | 27,443 | 115,594,803 |
| 2024-04-17 | 39.4 | 41.8 | 39.27 | 41.17 | +8.77% | 25,955 | 105,556,133 |
| 2024-04-16 | 39.46 | 40.21 | 37.16 | 37.85 | -5.92% | 26,969 | 103,720,935 |
| 2024-04-15 | 41.64 | 42.23 | 39.12 | 40.23 | -3.62% | 23,061 | 92,878,169 |
| 2024-04-12 | 42.01 | 42.57 | 41.62 | 41.74 | +0.19% | 13,663 | 57,484,688 |
| 2024-04-11 | 41.39 | 42.55 | 41.1 | 41.66 | +0.05% | 12,227 | 51,323,988 |
| 2024-04-10 | 42.55 | 42.55 | 41.53 | 41.64 | -2.37% | 15,001 | 62,750,790 |
| 2024-04-09 | 42.69 | 43.1 | 41.89 | 42.65 | -0.05% | 14,974 | 63,568,843 |
| 2024-04-08 | 43.53 | 43.8 | 42.33 | 42.67 | -2.58% | 15,349 | 65,954,308 |
| 2024-04-03 | 45.05 | 45.65 | 43.34 | 43.8 | -3.35% | 16,473 | 72,406,665 |
| 2024-04-02 | 45.82 | 46.28 | 45.06 | 45.32 | -1.24% | 21,568 | 98,449,022 |
| 2024-04-01 | 44.61 | 46 | 44.59 | 45.89 | +2.94% | 22,621 | 102,936,796 |
| 2024-03-29 | 43.8 | 44.8 | 43.2 | 44.58 | +1.27% | 18,872 | 83,225,381 |
| 2024-03-28 | 42.69 | 44.98 | 42.22 | 44.02 | +3.09% | 25,712 | 113,055,901 |
| 2024-03-27 | 45.3 | 45.4 | 42.7 | 42.7 | -5.7% | 28,566 | 124,577,798 |
| 2024-03-26 | 45.23 | 46.17 | 44.75 | 45.28 | +0.62% | 32,828 | 149,395,030 |
| 2024-03-25 | 48 | 48 | 44.74 | 45 | -8.35% | 50,327 | 234,314,512 |
| 2024-03-22 | 49.93 | 51.58 | 48.47 | 49.1 | -2.19% | 67,775 | 338,210,393 |
| 2024-03-21 | 48.19 | 51.1 | 47.88 | 50.2 | +4.17% | 72,955 | 361,756,924 |
| 2024-03-20 | 47.74 | 48.68 | 47.53 | 48.19 | +0.65% | 33,562 | 161,409,294 |
| 2024-03-19 | 49.08 | 49.29 | 47.84 | 47.88 | -2.11% | 41,981 | 203,029,047 |
| 2024-03-18 | 48 | 49.9 | 47.5 | 48.91 | +2.54% | 62,902 | 305,388,681 |
| 2024-03-15 | 45.93 | 47.9 | 45.49 | 47.7 | +4.01% | 39,366 | 182,862,617 |
| 2024-03-14 | 46.24 | 46.9 | 45.2 | 45.86 | -2.67% | 42,347 | 195,029,019 |
| 2024-03-13 | 47.7 | 48.2 | 46.65 | 47.12 | -0.36% | 47,785 | 227,405,004 |
| 2024-03-12 | 48 | 48.46 | 46.21 | 47.29 | -3.05% | 59,697 | 282,365,678 |
| 2024-03-11 | 47.08 | 49.5 | 46.68 | 48.78 | +3.9% | 81,489 | 394,921,961 |
| 2024-03-08 | 44.67 | 46.96 | 44.67 | 46.95 | +5.1% | 63,437 | 291,783,714 |
| 2024-03-07 | 46.97 | 47.94 | 44.25 | 44.67 | -5.8% | 73,157 | 334,418,062 |
| 2024-03-06 | 46.16 | 48.58 | 45.9 | 47.42 | +0.53% | 71,801 | 339,787,058 |
| 2024-03-05 | 48.51 | 50.79 | 47.1 | 47.17 | -8.32% | 111,691 | 541,616,378 |
| 2024-03-04 | 51 | 56.88 | 51 | 51.45 | +6.61% | 159,955 | 844,013,144 |
| 2024-03-01 | 39.98 | 48.26 | 39.41 | 48.26 | +19.99% | 125,038 | 558,493,355 |
| 2024-02-29 | 37.78 | 40.63 | 37.12 | 40.22 | +1.77% | 70,533 | 278,106,338 |
| 2024-02-28 | 45.77 | 45.77 | 38.9 | 39.52 | -10.67% | 100,518 | 412,743,845 |
| 2024-02-27 | 36.52 | 44.24 | 36.48 | 44.24 | +19.99% | 46,770 | 187,957,789 |
| 2024-02-26 | 36.64 | 37.99 | 36.16 | 36.87 | -0.03% | 27,177 | 100,679,581 |
| 2024-02-23 | 35.98 | 36.88 | 35.33 | 36.88 | +4.06% | 33,096 | 119,821,539 |
| 2024-02-22 | 35.29 | 36.56 | 34.7 | 35.44 | +3.5% | 28,481 | 100,605,185 |
| 2024-02-21 | 33.66 | 35.72 | 33 | 34.24 | -1.27% | 31,388 | 108,741,259 |
| 2024-02-20 | 34.1 | 35.88 | 32.44 | 34.68 | +4.74% | 39,623 | 135,183,667 |
| 2024-02-19 | 31.12 | 33.35 | 31.12 | 33.11 | +8.1% | 35,349 | 113,537,187 |
| 2024-02-08 | 27.88 | 30.9 | 26.69 | 30.63 | +11.46% | 39,493 | 113,505,876 |
| 2024-02-07 | 28.22 | 29.7 | 27.23 | 27.48 | -4.28% | 40,309 | 114,216,005 |
| 2024-02-06 | 27.2 | 29.25 | 26.35 | 28.71 | +4.44% | 37,302 | 103,769,850 |
| 2024-02-05 | 31.08 | 31.08 | 26.5 | 27.49 | -13.12% | 43,031 | 122,417,309 |
| 2024-02-02 | 33.6 | 34.33 | 30.75 | 31.64 | -6.94% | 55,601 | 180,168,991 |
| 2024-02-01 | 35.02 | 35.39 | 32.2 | 34 | -5.29% | 59,221 | 200,391,901 |
| 2024-01-31 | 40.72 | 40.72 | 34.86 | 35.9 | -11.53% | 99,993 | 367,518,757 |
| 2024-01-30 | 37.02 | 40.58 | 36.1 | 40.58 | +19.99% | 62,282 | 248,024,651 |
| 2024-01-29 | 35.46 | 35.81 | 33.71 | 33.82 | -4.92% | 11,953 | 41,135,965 |
| 2024-01-26 | 36.84 | 37 | 35.39 | 35.57 | -2.33% | 10,735 | 38,888,910 |
| 2024-01-25 | 35.4 | 36.71 | 34.62 | 36.42 | +3.61% | 14,712 | 52,809,628 |
| 2024-01-24 | 35.22 | 35.85 | 33.7 | 35.15 | -0.79% | 14,060 | 48,605,077 |
| 2024-01-23 | 35.07 | 36 | 34.64 | 35.43 | +1.11% | 16,120 | 56,758,692 |
| 2024-01-22 | 38.48 | 38.48 | 34.78 | 35.04 | -7.45% | 16,146 | 58,785,062 |
| 2024-01-19 | 39.26 | 39.26 | 37.77 | 37.86 | -2.8% | 10,651 | 40,744,853 |
| 2024-01-18 | 39.21 | 39.35 | 37.6 | 38.95 | -0.13% | 13,470 | 51,704,391 |
| 2024-01-17 | 40.48 | 40.64 | 39 | 39 | -3.42% | 7,209 | 28,747,138 |
| 2024-01-16 | 40.78 | 40.96 | 39.73 | 40.38 | -1.27% | 8,225 | 33,089,867 |
| 2024-01-15 | 40.88 | 41.43 | 40.09 | 40.9 | -0.02% | 9,553 | 39,017,093 |
| 2024-01-12 | 41.4 | 42.04 | 40.78 | 40.91 | -1.26% | 6,767 | 27,970,550 |
| 2024-01-11 | 40.44 | 41.6 | 40.01 | 41.43 | +2.14% | 9,178 | 37,635,421 |
| 2024-01-10 | 41.01 | 41.5 | 39.9 | 40.56 | -1.1% | 8,620 | 35,119,034 |
| 2024-01-09 | 41.2 | 42.57 | 40.79 | 41.01 | +0.05% | 11,667 | 48,608,637 |
| 2024-01-08 | 42.5 | 44 | 40.99 | 40.99 | -4.05% | 10,038 | 41,750,980 |
| 2024-01-05 | 43.8 | 44.45 | 42.52 | 42.72 | -2.6% | 7,135 | 30,842,776 |
| 2024-01-04 | 43.82 | 44.3 | 43.6 | 43.86 | -0.34% | 8,263 | 36,353,881 |
| 2024-01-03 | 44.91 | 45.23 | 43.59 | 44.01 | -2% | 8,031 | 35,411,861 |
| 2024-01-02 | 44.71 | 45.35 | 43.83 | 44.91 | +1.45% | 15,342 | 68,569,491 |
| 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：