股票概览
45
+0.11%
+0.05
44.71
开盘价
45.77
最高价
44.47
最低价
11,735
成交量
数据更新至: 2024-05-20
技术指标
45.09
MA5 (5日均线)
46.39
MA10 (10日均线)
46.04
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 | 44.71 | 45.77 | 44.47 | 45 | +0.11% | 11,735 | 52,861,119 |
| 2024-05-17 | 45.09 | 45.09 | 43.68 | 44.95 | +0.72% | 11,839 | 52,497,942 |
| 2024-05-16 | 44.85 | 45.3 | 44.5 | 44.63 | -0.73% | 10,916 | 48,985,924 |
| 2024-05-15 | 45.83 | 45.83 | 44.55 | 44.96 | -2.11% | 13,256 | 59,616,913 |
| 2024-05-14 | 46.11 | 46.61 | 45.1 | 45.93 | +0.83% | 15,597 | 71,500,927 |
| 2024-05-13 | 48.24 | 48.77 | 45.18 | 45.55 | -7.72% | 26,653 | 123,467,092 |
| 2024-05-10 | 51.04 | 55.88 | 49.26 | 49.36 | +1.38% | 44,095 | 230,513,976 |
| 2024-05-09 | 46.43 | 49.79 | 46.43 | 48.69 | +3.86% | 23,110 | 111,337,986 |
| 2024-05-08 | 47.4 | 48.64 | 46.5 | 46.88 | -2.15% | 18,443 | 87,841,781 |
| 2024-05-07 | 46.56 | 48.48 | 45.65 | 47.91 | +3.1% | 25,655 | 121,290,768 |
| 2024-05-06 | 46.07 | 46.8 | 45.68 | 46.47 | +2.76% | 12,871 | 59,576,706 |
| 2024-04-30 | 46.7 | 47.26 | 45.02 | 45.22 | -4.66% | 17,164 | 78,716,792 |
| 2024-04-29 | 47 | 48.25 | 45.99 | 47.43 | +3.15% | 21,113 | 100,130,885 |
| 2024-04-26 | 45 | 46.15 | 44.5 | 45.98 | +0.81% | 17,912 | 81,703,542 |
| 2024-04-25 | 45.01 | 45.86 | 43.39 | 45.61 | -2.33% | 19,217 | 86,707,331 |
| 2024-04-24 | 46.3 | 47.32 | 46 | 46.7 | -0.53% | 17,878 | 83,046,481 |
| 2024-04-23 | 44.5 | 49 | 43.8 | 46.95 | +5.98% | 26,051 | 121,017,490 |
| 2024-04-22 | 43.8 | 44.99 | 42.65 | 44.3 | +1.23% | 12,355 | 54,606,370 |
| 2024-04-19 | 44.87 | 45.16 | 43.33 | 43.76 | -1.71% | 13,471 | 59,199,764 |
| 2024-04-18 | 45.18 | 46.05 | 44.2 | 44.52 | -1.44% | 15,827 | 71,306,491 |
| 2024-04-17 | 42.52 | 45.47 | 42.5 | 45.17 | +7.55% | 21,756 | 97,278,218 |
| 2024-04-16 | 47.03 | 48.02 | 41.66 | 42 | -14.79% | 26,176 | 113,569,748 |
| 2024-04-15 | 48.1 | 52.32 | 48.02 | 49.29 | +0.14% | 23,690 | 119,850,875 |
| 2024-04-12 | 50.99 | 51.49 | 48.66 | 49.22 | -2.42% | 15,700 | 77,898,445 |
| 2024-04-11 | 51.28 | 52.49 | 50.3 | 50.44 | -4.9% | 20,900 | 106,796,659 |
| 2024-04-10 | 53.23 | 55.79 | 51.99 | 53.04 | -1.41% | 28,039 | 150,598,999 |
| 2024-04-09 | 49.5 | 56.6 | 49.47 | 53.8 | +10.88% | 40,084 | 213,506,929 |
| 2024-04-08 | 50.75 | 51 | 48.52 | 48.52 | -6.46% | 21,053 | 104,134,598 |
| 2024-04-03 | 55.46 | 56.49 | 51.82 | 51.87 | -7.62% | 30,358 | 162,025,447 |
| 2024-04-02 | 56.94 | 59.59 | 55.2 | 56.15 | +3.71% | 43,129 | 249,091,123 |
| 2024-04-01 | 53.08 | 54.72 | 52.66 | 54.14 | +2.02% | 16,849 | 90,911,285 |
| 2024-03-29 | 51.7 | 54.34 | 51.57 | 53.07 | +1.51% | 16,334 | 86,767,665 |
| 2024-03-28 | 51.57 | 53.47 | 50.83 | 52.28 | +0.35% | 20,895 | 109,239,752 |
| 2024-03-27 | 56.09 | 56.44 | 51.5 | 52.1 | -8.24% | 22,718 | 122,589,761 |
| 2024-03-26 | 53.7 | 56.9 | 53.28 | 56.78 | +5.74% | 27,736 | 152,339,901 |
| 2024-03-25 | 55 | 57.34 | 53.29 | 53.7 | -3.94% | 22,858 | 126,570,775 |
| 2024-03-22 | 57.89 | 57.89 | 55.55 | 55.9 | -3.12% | 22,723 | 127,928,338 |
| 2024-03-21 | 59.85 | 59.96 | 57.02 | 57.7 | -2.07% | 24,734 | 143,437,629 |
| 2024-03-20 | 59.84 | 59.99 | 57.64 | 58.92 | -0.86% | 26,935 | 157,144,275 |
| 2024-03-19 | 60.7 | 61.46 | 59.11 | 59.43 | -2.12% | 33,577 | 201,224,356 |
| 2024-03-18 | 59.02 | 62.23 | 58.02 | 60.72 | +3.39% | 50,462 | 305,956,994 |
| 2024-03-15 | 57.89 | 61.95 | 57.5 | 58.73 | +2.59% | 55,722 | 332,515,933 |
| 2024-03-14 | 57.95 | 59.01 | 55.45 | 57.25 | -2.07% | 32,537 | 185,351,535 |
| 2024-03-13 | 59.05 | 59.57 | 56.58 | 58.46 | -4.31% | 43,515 | 254,213,879 |
| 2024-03-12 | 58.68 | 62.9 | 57.5 | 61.09 | +4.32% | 65,653 | 397,650,171 |
| 2024-03-11 | 58.88 | 59.31 | 56.76 | 58.56 | +0.93% | 51,936 | 302,369,336 |
| 2024-03-08 | 60.08 | 63.49 | 57.71 | 58.02 | -9.05% | 73,124 | 433,623,265 |
| 2024-03-07 | 57.12 | 63.79 | 54 | 63.79 | +20% | 94,795 | 559,075,359 |
| 2024-03-06 | 45.4 | 53.16 | 44.67 | 53.16 | +20% | 70,239 | 352,456,826 |
| 2024-03-05 | 45.9 | 45.9 | 44.05 | 44.3 | -3.4% | 14,587 | 65,226,066 |
| 2024-03-04 | 46.79 | 47.53 | 45.1 | 45.86 | -1.97% | 15,154 | 69,728,054 |
| 2024-03-01 | 47.06 | 47.74 | 46.06 | 46.78 | +1.56% | 18,883 | 88,173,907 |
| 2024-02-29 | 42.88 | 46.07 | 42.1 | 46.06 | +5.28% | 22,742 | 102,383,886 |
| 2024-02-28 | 50.5 | 50.7 | 43.41 | 43.75 | -11.11% | 40,950 | 194,972,177 |
| 2024-02-27 | 48.03 | 49.32 | 47.18 | 49.22 | +2.71% | 36,322 | 175,181,805 |
| 2024-02-26 | 47.34 | 49.59 | 47.17 | 47.92 | +2.88% | 42,654 | 206,115,316 |
| 2024-02-23 | 45 | 47.48 | 44.38 | 46.58 | +3.63% | 34,780 | 158,470,994 |
| 2024-02-22 | 43.3 | 45.97 | 43.18 | 44.95 | +1.72% | 33,100 | 146,639,930 |
| 2024-02-21 | 41 | 47.9 | 40.7 | 44.19 | +6.74% | 40,083 | 179,109,128 |
| 2024-02-20 | 39.95 | 41.5 | 39.6 | 41.4 | +2.58% | 21,150 | 86,164,386 |
| 2024-02-19 | 38.46 | 41.47 | 38.11 | 40.36 | +5.16% | 30,472 | 120,921,601 |
| 2024-02-08 | 35.99 | 38.56 | 34.51 | 38.38 | +8.73% | 23,895 | 86,839,981 |
| 2024-02-07 | 37.29 | 38.47 | 35.1 | 35.3 | -5.87% | 21,096 | 77,706,488 |
| 2024-02-06 | 35.45 | 38.58 | 33.82 | 37.5 | +1.32% | 20,279 | 73,333,578 |
| 2024-02-05 | 42.5 | 42.9 | 36.47 | 37.01 | -15.69% | 21,645 | 83,575,570 |
| 2024-02-02 | 45.85 | 46.73 | 41.14 | 43.9 | -4.36% | 20,087 | 87,884,460 |
| 2024-02-01 | 46.08 | 46.85 | 44.18 | 45.9 | -0.43% | 13,408 | 61,779,999 |
| 2024-01-31 | 49.5 | 49.97 | 46.07 | 46.1 | -7.19% | 16,980 | 80,780,091 |
| 2024-01-30 | 50 | 51.59 | 49.34 | 49.67 | -3.22% | 12,539 | 62,878,733 |
| 2024-01-29 | 51.9 | 53.9 | 51.21 | 51.32 | -1.08% | 17,014 | 89,425,695 |
| 2024-01-26 | 52.47 | 53.66 | 51.88 | 51.88 | -1.61% | 12,664 | 66,748,520 |
| 2024-01-25 | 52.01 | 52.73 | 50.6 | 52.73 | +1.64% | 16,888 | 87,931,365 |
| 2024-01-24 | 51.65 | 52.5 | 50.08 | 51.88 | +0.46% | 13,689 | 70,531,586 |
| 2024-01-23 | 52 | 52.8 | 50.99 | 51.64 | -0.69% | 12,493 | 64,601,538 |
| 2024-01-22 | 53.95 | 55.81 | 52 | 52 | -3.81% | 17,863 | 95,537,854 |
| 2024-01-19 | 55.88 | 56.55 | 54 | 54.06 | -3.6% | 13,352 | 73,136,898 |
| 2024-01-18 | 56.86 | 57.75 | 54.64 | 56.08 | -1.3% | 17,676 | 98,833,199 |
| 2024-01-17 | 61 | 61 | 56.82 | 56.82 | -1.27% | 21,484 | 125,928,691 |
| 2024-01-16 | 57.08 | 57.88 | 56.11 | 57.55 | -0.12% | 11,057 | 62,865,932 |
| 2024-01-15 | 58.3 | 58.53 | 57.36 | 57.62 | -1.27% | 6,990 | 40,330,428 |
| 2024-01-12 | 59.62 | 60.47 | 58.36 | 58.36 | -2.06% | 10,121 | 59,760,167 |
| 2024-01-11 | 57.82 | 59.66 | 57 | 59.59 | +3.91% | 16,193 | 95,179,855 |
| 2024-01-10 | 59.12 | 59.12 | 57.35 | 57.35 | -3.03% | 13,268 | 76,823,204 |
| 2024-01-09 | 59.1 | 60.98 | 58.38 | 59.14 | +0.08% | 10,043 | 59,837,165 |
| 2024-01-08 | 60.97 | 60.97 | 59 | 59.09 | -2.43% | 7,217 | 43,147,361 |
| 2024-01-05 | 61.6 | 62.79 | 60.25 | 60.56 | -2.09% | 10,137 | 62,108,175 |
| 2024-01-04 | 62.11 | 62.3 | 61 | 61.85 | -1.01% | 7,184 | 44,355,622 |
| 2024-01-03 | 63.48 | 63.49 | 61.6 | 62.48 | -0.46% | 8,315 | 51,891,100 |
| 2024-01-02 | 64 | 64.4 | 62.68 | 62.77 | -1.18% | 9,443 | 59,866,716 |
| 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：