股票概览
44.25
+0.48%
+0.21
44
开盘价
44.65
最高价
43.57
最低价
107,097
成交量
数据更新至: 2024-05-20
技术指标
43.65
MA5 (5日均线)
44.11
MA10 (10日均线)
43.40
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 | 44.65 | 43.57 | 44.25 | +0.48% | 107,097 | 472,829,804 |
| 2024-05-17 | 43.66 | 44.24 | 43.04 | 44.04 | +2.49% | 96,237 | 420,214,558 |
| 2024-05-16 | 43.67 | 44.4 | 42.8 | 42.97 | -1.6% | 101,141 | 437,846,092 |
| 2024-05-15 | 43.37 | 44.65 | 43.17 | 43.67 | +0.76% | 102,619 | 452,454,759 |
| 2024-05-14 | 43.85 | 44.08 | 43.1 | 43.34 | -1.21% | 70,659 | 306,725,496 |
| 2024-05-13 | 44.1 | 44.44 | 43.6 | 43.87 | -1.97% | 95,139 | 418,103,200 |
| 2024-05-10 | 45.33 | 45.75 | 44.36 | 44.75 | -1.28% | 104,356 | 468,637,145 |
| 2024-05-09 | 44.2 | 46.1 | 43.4 | 45.33 | +1.68% | 182,921 | 824,800,105 |
| 2024-05-08 | 44.03 | 45.12 | 43.5 | 44.58 | +0.72% | 192,841 | 860,834,534 |
| 2024-05-07 | 42.28 | 44.58 | 42.15 | 44.26 | +4.02% | 204,356 | 895,049,545 |
| 2024-05-06 | 42 | 42.8 | 41.97 | 42.55 | +2.06% | 104,165 | 441,352,441 |
| 2024-04-30 | 44 | 44.12 | 41.3 | 41.69 | -5.12% | 195,940 | 826,147,485 |
| 2024-04-29 | 43.61 | 45.18 | 43.61 | 43.94 | +1.52% | 180,865 | 798,793,800 |
| 2024-04-26 | 42.4 | 43.84 | 42.34 | 43.28 | +1.81% | 194,203 | 837,368,477 |
| 2024-04-25 | 43.3 | 43.34 | 42.39 | 42.51 | -2.5% | 131,310 | 561,791,796 |
| 2024-04-24 | 41.08 | 43.65 | 41.01 | 43.6 | +4.38% | 188,124 | 803,986,161 |
| 2024-04-23 | 42.99 | 43.53 | 41.7 | 41.77 | -4.63% | 173,242 | 736,150,191 |
| 2024-04-22 | 43.17 | 44.78 | 41.48 | 43.8 | +2.36% | 275,280 | 1,180,961,932 |
| 2024-04-19 | 40.41 | 43.86 | 40.34 | 42.79 | +4.47% | 244,640 | 1,025,421,979 |
| 2024-04-18 | 40.84 | 41.74 | 40.16 | 40.96 | +1.51% | 202,805 | 832,285,708 |
| 2024-04-17 | 38.28 | 40.39 | 38.07 | 40.35 | +6.52% | 133,779 | 528,817,015 |
| 2024-04-16 | 39.18 | 39.72 | 37.8 | 37.88 | -4.05% | 97,818 | 379,599,732 |
| 2024-04-15 | 38.05 | 39.74 | 37.95 | 39.48 | +4.11% | 115,088 | 450,497,021 |
| 2024-04-12 | 37.58 | 38.48 | 37.54 | 37.92 | +0.48% | 56,709 | 215,992,045 |
| 2024-04-11 | 38.75 | 38.82 | 37.72 | 37.74 | -3.99% | 92,100 | 351,860,333 |
| 2024-04-10 | 38.95 | 39.68 | 38.15 | 39.31 | +0.43% | 92,749 | 359,561,989 |
| 2024-04-09 | 39.28 | 40.17 | 38.83 | 39.14 | -0.61% | 62,456 | 245,244,735 |
| 2024-04-08 | 39.18 | 39.8 | 38.6 | 39.38 | +0.28% | 92,569 | 364,489,609 |
| 2024-04-03 | 39.26 | 39.38 | 38.58 | 39.27 | -1.18% | 102,003 | 397,004,154 |
| 2024-04-02 | 40.46 | 40.58 | 39.5 | 39.74 | -2.12% | 113,868 | 454,754,714 |
| 2024-04-01 | 40.88 | 41.34 | 40.21 | 40.6 | -1.24% | 110,304 | 447,690,042 |
| 2024-03-29 | 41.3 | 41.87 | 40.43 | 41.11 | -0.89% | 124,673 | 511,404,986 |
| 2024-03-28 | 39.56 | 41.55 | 39.56 | 41.48 | +7.63% | 198,641 | 810,311,680 |
| 2024-03-27 | 39.12 | 39.88 | 38.01 | 38.54 | -1.48% | 101,118 | 393,476,987 |
| 2024-03-26 | 38.91 | 39.76 | 38.72 | 39.12 | +0.54% | 68,611 | 268,962,402 |
| 2024-03-25 | 39.93 | 40.25 | 38.89 | 38.91 | -2.65% | 74,892 | 296,411,016 |
| 2024-03-22 | 41.33 | 41.33 | 39.97 | 39.97 | -3.85% | 114,762 | 464,034,602 |
| 2024-03-21 | 41.49 | 42.19 | 40.93 | 41.57 | +1.09% | 127,607 | 530,273,771 |
| 2024-03-20 | 41.2 | 41.81 | 40.9 | 41.12 | -0.29% | 99,958 | 412,775,507 |
| 2024-03-19 | 42.4 | 42.45 | 41.15 | 41.24 | -2.92% | 148,902 | 619,007,048 |
| 2024-03-18 | 39.45 | 42.71 | 39.45 | 42.48 | +8.04% | 259,715 | 1,083,301,657 |
| 2024-03-15 | 39.19 | 39.73 | 38.65 | 39.32 | -0.23% | 79,190 | 309,243,046 |
| 2024-03-14 | 39.8 | 41.16 | 38.9 | 39.41 | -1.87% | 127,142 | 506,201,050 |
| 2024-03-13 | 39.95 | 41.3 | 39.52 | 40.16 | +1.18% | 215,143 | 871,194,449 |
| 2024-03-12 | 37.76 | 40.33 | 37.76 | 39.69 | +5% | 160,226 | 625,909,146 |
| 2024-03-11 | 36.99 | 37.8 | 36.99 | 37.8 | +2.52% | 64,705 | 242,584,822 |
| 2024-03-08 | 36.43 | 36.98 | 36.28 | 36.87 | +1.57% | 37,040 | 135,654,543 |
| 2024-03-07 | 37.3 | 37.44 | 36.2 | 36.3 | -2.45% | 50,322 | 185,092,025 |
| 2024-03-06 | 36.9 | 37.5 | 36.58 | 37.21 | +0.35% | 59,331 | 220,494,070 |
| 2024-03-05 | 36.35 | 37.32 | 36.2 | 37.08 | +2.06% | 75,666 | 279,994,473 |
| 2024-03-04 | 36.65 | 36.76 | 36 | 36.33 | -0.87% | 35,614 | 129,320,750 |
| 2024-03-01 | 36.5 | 36.78 | 36.32 | 36.65 | +0.69% | 39,892 | 145,773,120 |
| 2024-02-29 | 35.48 | 36.4 | 35.35 | 36.4 | +2.54% | 60,274 | 217,344,526 |
| 2024-02-28 | 36.33 | 36.66 | 35.48 | 35.5 | -1.93% | 67,676 | 244,533,077 |
| 2024-02-27 | 35.6 | 36.25 | 35.55 | 36.2 | +1.09% | 43,725 | 157,007,824 |
| 2024-02-26 | 35.52 | 36.06 | 35.4 | 35.81 | +0.9% | 47,344 | 169,309,218 |
| 2024-02-23 | 35.35 | 35.59 | 34.89 | 35.49 | +0.42% | 43,823 | 154,622,407 |
| 2024-02-22 | 35.18 | 35.52 | 35.09 | 35.34 | +0.4% | 35,249 | 124,251,082 |
| 2024-02-21 | 34.92 | 35.99 | 34.66 | 35.2 | +0.31% | 50,583 | 179,460,692 |
| 2024-02-20 | 35.3 | 35.3 | 34.73 | 35.09 | -0.74% | 39,128 | 136,843,739 |
| 2024-02-19 | 35.9 | 36.38 | 35.08 | 35.35 | -1.39% | 62,190 | 220,180,592 |
| 2024-02-08 | 35.72 | 37.06 | 35.72 | 35.85 | +0.42% | 94,353 | 344,646,190 |
| 2024-02-07 | 34.12 | 35.8 | 34.09 | 35.7 | +4.82% | 95,347 | 337,114,702 |
| 2024-02-06 | 31.3 | 34.15 | 31.11 | 34.06 | +6.91% | 59,765 | 196,488,648 |
| 2024-02-05 | 31.99 | 32.42 | 30.24 | 31.86 | -1.48% | 66,713 | 209,261,434 |
| 2024-02-02 | 33.15 | 33.83 | 31.23 | 32.34 | -1.28% | 59,868 | 195,999,820 |
| 2024-02-01 | 32.78 | 33.36 | 32.05 | 32.76 | -0.67% | 41,814 | 136,862,448 |
| 2024-01-31 | 34.11 | 34.3 | 32.95 | 32.98 | -4.35% | 48,945 | 164,061,769 |
| 2024-01-30 | 35.1 | 35.41 | 34.33 | 34.48 | -2.49% | 28,366 | 99,170,851 |
| 2024-01-29 | 35.7 | 35.83 | 35.3 | 35.36 | -0.53% | 31,215 | 110,905,796 |
| 2024-01-26 | 35.47 | 36.2 | 35.31 | 35.55 | -0.11% | 38,722 | 138,027,742 |
| 2024-01-25 | 34.09 | 35.69 | 33.92 | 35.59 | +4.34% | 52,933 | 185,514,714 |
| 2024-01-24 | 33.73 | 34.23 | 32.9 | 34.11 | +1.1% | 39,271 | 131,707,402 |
| 2024-01-23 | 33.89 | 34.15 | 33.36 | 33.74 | -0.76% | 43,171 | 145,413,349 |
| 2024-01-22 | 34.94 | 34.94 | 33.63 | 34 | -3.16% | 42,639 | 146,140,132 |
| 2024-01-19 | 35.5 | 35.6 | 34.9 | 35.11 | -2.47% | 30,603 | 107,928,555 |
| 2024-01-18 | 35.6 | 36 | 33.96 | 36 | +0.81% | 64,928 | 226,250,670 |
| 2024-01-17 | 36.68 | 36.68 | 35.66 | 35.71 | -2.86% | 33,218 | 119,757,109 |
| 2024-01-16 | 36.37 | 37.09 | 35.99 | 36.76 | +1.02% | 38,283 | 139,682,259 |
| 2024-01-15 | 37.4 | 37.4 | 36.36 | 36.39 | -3.01% | 39,723 | 145,993,012 |
| 2024-01-12 | 37.81 | 38.15 | 37.32 | 37.52 | -1.26% | 36,637 | 137,771,272 |
| 2024-01-11 | 36.9 | 38 | 36.6 | 38 | +3.26% | 55,550 | 208,532,640 |
| 2024-01-10 | 36.5 | 36.87 | 35.87 | 36.8 | +0.68% | 28,160 | 102,672,896 |
| 2024-01-09 | 36.51 | 36.66 | 36 | 36.55 | +0.14% | 37,046 | 134,710,910 |
| 2024-01-08 | 37.4 | 37.4 | 36.5 | 36.5 | -2.67% | 35,279 | 130,033,970 |
| 2024-01-05 | 38.03 | 38.44 | 37.28 | 37.5 | -1.39% | 39,932 | 151,091,163 |
| 2024-01-04 | 38.3 | 38.7 | 37.92 | 38.03 | -1.14% | 30,277 | 115,799,514 |
| 2024-01-03 | 38.67 | 38.67 | 38.2 | 38.47 | -0.59% | 35,276 | 135,489,051 |
| 2024-01-02 | 38.56 | 39.13 | 38.25 | 38.7 | +0.44% | 53,458 | 207,814,687 |
| 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：