股票概览
46.15
-0.39%
-0.18
46.33
开盘价
46.66
最高价
45.67
最低价
109,889
成交量
数据更新至: 2024-05-20
技术指标
46.90
MA5 (5日均线)
45.98
MA10 (10日均线)
44.12
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 | 46.33 | 46.66 | 45.67 | 46.15 | -0.39% | 109,889 | 506,836,383 |
| 2024-05-17 | 46.78 | 47.26 | 45.8 | 46.33 | -0.96% | 109,244 | 505,348,373 |
| 2024-05-16 | 47.22 | 47.56 | 46.57 | 46.78 | -0.93% | 111,073 | 522,344,885 |
| 2024-05-15 | 47.78 | 48.77 | 47.12 | 47.22 | -1.63% | 133,574 | 637,632,712 |
| 2024-05-14 | 46.33 | 48.5 | 46.21 | 48 | +3.49% | 207,380 | 988,473,861 |
| 2024-05-13 | 44.49 | 46.95 | 44.37 | 46.38 | +4.27% | 232,782 | 1,071,481,144 |
| 2024-05-10 | 44.77 | 45.23 | 44.36 | 44.48 | -0.49% | 100,574 | 450,617,257 |
| 2024-05-09 | 44.77 | 44.99 | 44.44 | 44.7 | -0.18% | 94,836 | 424,176,837 |
| 2024-05-08 | 44.93 | 45.26 | 44.47 | 44.78 | -0.33% | 95,132 | 426,191,290 |
| 2024-05-07 | 44.8 | 45.27 | 44.54 | 44.93 | +0.74% | 157,536 | 707,129,798 |
| 2024-05-06 | 43 | 45.05 | 42.88 | 44.6 | +5.36% | 268,082 | 1,184,468,996 |
| 2024-04-30 | 43.66 | 43.68 | 42.25 | 42.33 | -2.38% | 162,939 | 698,735,730 |
| 2024-04-29 | 42.8 | 43.58 | 42.58 | 43.36 | +1.07% | 151,202 | 654,591,006 |
| 2024-04-26 | 41.2 | 42.99 | 41.06 | 42.9 | +5.07% | 256,615 | 1,085,642,680 |
| 2024-04-25 | 41 | 41.28 | 40.72 | 40.83 | -0.75% | 84,335 | 344,944,282 |
| 2024-04-24 | 41.5 | 41.53 | 40.89 | 41.14 | -0.87% | 88,196 | 362,305,735 |
| 2024-04-23 | 41.63 | 42.05 | 41.14 | 41.5 | -1.03% | 74,016 | 307,392,803 |
| 2024-04-22 | 42.35 | 42.67 | 41.68 | 41.93 | -0.64% | 94,778 | 397,999,485 |
| 2024-04-19 | 41.45 | 42.69 | 41.4 | 42.2 | +1.03% | 120,883 | 509,187,381 |
| 2024-04-18 | 41.7 | 42.51 | 41.61 | 41.77 | -0.24% | 114,628 | 483,013,958 |
| 2024-04-17 | 40.9 | 41.98 | 40.3 | 41.87 | +2.22% | 134,784 | 558,506,410 |
| 2024-04-16 | 41 | 41.52 | 40.92 | 40.96 | -0.56% | 99,845 | 411,424,082 |
| 2024-04-15 | 40.8 | 41.37 | 40.55 | 41.19 | +0.41% | 102,217 | 419,489,914 |
| 2024-04-12 | 41.06 | 41.79 | 40.86 | 41.02 | -0.63% | 65,904 | 271,109,508 |
| 2024-04-11 | 41.89 | 41.89 | 41.1 | 41.28 | -1.5% | 92,647 | 383,962,364 |
| 2024-04-10 | 41.61 | 42.5 | 41.52 | 41.91 | +0.87% | 137,851 | 580,373,810 |
| 2024-04-09 | 40.6 | 41.57 | 40.6 | 41.55 | +1.91% | 97,470 | 401,812,916 |
| 2024-04-08 | 41.02 | 41.12 | 40.7 | 40.77 | -1.21% | 62,311 | 254,701,450 |
| 2024-04-03 | 40.95 | 41.62 | 40.79 | 41.27 | +1.05% | 92,644 | 382,113,559 |
| 2024-04-02 | 41.8 | 41.8 | 40.7 | 40.84 | -2.3% | 128,707 | 526,938,941 |
| 2024-04-01 | 41.02 | 41.96 | 41 | 41.8 | +1.98% | 120,969 | 503,124,008 |
| 2024-03-29 | 41.38 | 41.63 | 40.65 | 40.99 | -1.66% | 87,624 | 359,516,256 |
| 2024-03-28 | 41.13 | 41.96 | 41.07 | 41.68 | +0.68% | 78,936 | 328,150,593 |
| 2024-03-27 | 40.7 | 42 | 40.58 | 41.4 | +1.97% | 139,537 | 579,272,289 |
| 2024-03-26 | 41.09 | 41.28 | 40.4 | 40.6 | -1.29% | 92,700 | 377,582,567 |
| 2024-03-25 | 41.73 | 42.08 | 41.13 | 41.13 | -2.07% | 102,972 | 427,266,231 |
| 2024-03-22 | 42.84 | 42.84 | 41.67 | 42 | -1.94% | 101,914 | 428,782,314 |
| 2024-03-21 | 42.77 | 43.34 | 42.56 | 42.83 | +0.3% | 87,994 | 377,555,871 |
| 2024-03-20 | 42.79 | 42.83 | 42.48 | 42.7 | -0.33% | 90,347 | 384,786,833 |
| 2024-03-19 | 43.13 | 43.53 | 42.84 | 42.84 | -0.7% | 106,477 | 458,638,747 |
| 2024-03-18 | 43.49 | 43.54 | 42.7 | 43.14 | -0.92% | 138,992 | 598,601,997 |
| 2024-03-15 | 43.2 | 43.84 | 43.1 | 43.54 | +0.51% | 69,952 | 303,765,276 |
| 2024-03-14 | 43.99 | 44.44 | 43.2 | 43.32 | -1.21% | 110,192 | 482,564,000 |
| 2024-03-13 | 44.7 | 44.75 | 43.6 | 43.85 | -1.99% | 135,051 | 594,677,660 |
| 2024-03-12 | 43.25 | 44.76 | 43.25 | 44.74 | +3.81% | 227,990 | 1,008,453,590 |
| 2024-03-11 | 42.8 | 43.22 | 42.34 | 43.1 | +0.65% | 108,468 | 464,400,001 |
| 2024-03-08 | 42.79 | 43.16 | 42.57 | 42.82 | -0.05% | 63,444 | 271,769,891 |
| 2024-03-07 | 43.2 | 43.49 | 42.84 | 42.84 | -1.18% | 84,933 | 366,300,245 |
| 2024-03-06 | 43.89 | 43.89 | 43.1 | 43.35 | -1.23% | 81,290 | 353,017,876 |
| 2024-03-05 | 43.59 | 43.95 | 43.09 | 43.89 | +0.27% | 115,180 | 501,925,707 |
| 2024-03-04 | 43.88 | 44.45 | 43.52 | 43.77 | -0.52% | 146,058 | 640,074,556 |
| 2024-03-01 | 44.35 | 44.42 | 43.8 | 44 | -1.12% | 134,524 | 592,277,415 |
| 2024-02-29 | 44.3 | 44.59 | 43.77 | 44.5 | +0.2% | 166,943 | 736,930,982 |
| 2024-02-28 | 44.81 | 45.5 | 44.34 | 44.41 | -0.65% | 144,793 | 651,772,287 |
| 2024-02-27 | 44.78 | 44.86 | 44.3 | 44.7 | -0.11% | 107,566 | 479,427,111 |
| 2024-02-26 | 44.82 | 45.28 | 44.37 | 44.75 | -0.16% | 85,768 | 384,498,181 |
| 2024-02-23 | 44.86 | 45.06 | 44.33 | 44.82 | -0.2% | 60,640 | 271,279,226 |
| 2024-02-22 | 44.53 | 45 | 44.44 | 44.91 | +0.22% | 70,114 | 313,574,975 |
| 2024-02-21 | 44.5 | 45.42 | 44.1 | 44.81 | +0.02% | 114,073 | 511,600,794 |
| 2024-02-20 | 44.28 | 45.23 | 43.81 | 44.8 | +1.17% | 99,378 | 444,272,852 |
| 2024-02-19 | 43.99 | 44.66 | 43.42 | 44.28 | +1.17% | 112,616 | 496,114,198 |
| 2024-02-08 | 43.7 | 44.29 | 42.9 | 43.77 | +0.51% | 163,294 | 709,815,925 |
| 2024-02-07 | 43.6 | 43.88 | 42.86 | 43.55 | +0.35% | 162,446 | 703,249,527 |
| 2024-02-06 | 40.4 | 43.68 | 40.28 | 43.4 | +6.9% | 152,130 | 646,305,904 |
| 2024-02-05 | 41.08 | 41.66 | 39.71 | 40.6 | -2.29% | 161,961 | 658,934,798 |
| 2024-02-02 | 42.58 | 42.95 | 39.91 | 41.55 | -2.42% | 160,492 | 667,465,310 |
| 2024-02-01 | 43.1 | 43.37 | 41.85 | 42.58 | -2.61% | 181,212 | 773,700,175 |
| 2024-01-31 | 44 | 45.27 | 42.37 | 43.72 | -6.96% | 284,277 | 1,244,864,614 |
| 2024-01-30 | 49.1 | 50.49 | 46.99 | 46.99 | -10% | 245,036 | 1,173,115,228 |
| 2024-01-29 | 51.9 | 52.81 | 51.58 | 52.21 | +0.95% | 79,797 | 416,348,456 |
| 2024-01-26 | 51.1 | 51.87 | 50.92 | 51.72 | +1.13% | 73,791 | 379,889,230 |
| 2024-01-25 | 50.9 | 51.41 | 50.62 | 51.14 | +0.24% | 71,138 | 363,229,020 |
| 2024-01-24 | 50.27 | 51.1 | 49.8 | 51.02 | +1.84% | 62,869 | 318,504,529 |
| 2024-01-23 | 49.6 | 50.37 | 49.18 | 50.1 | +0.64% | 62,236 | 309,788,481 |
| 2024-01-22 | 50.76 | 51.04 | 49.5 | 49.78 | -1.93% | 76,440 | 383,144,941 |
| 2024-01-19 | 50.5 | 51.17 | 50.25 | 50.76 | +0.04% | 52,841 | 267,837,920 |
| 2024-01-18 | 50.23 | 51.08 | 48.9 | 50.74 | +0.26% | 109,760 | 546,951,523 |
| 2024-01-17 | 51.14 | 52.08 | 50.5 | 50.61 | -1.54% | 69,098 | 353,130,072 |
| 2024-01-16 | 50.72 | 52.28 | 50.71 | 51.4 | +1.22% | 99,099 | 509,233,117 |
| 2024-01-15 | 50 | 51.09 | 49.9 | 50.78 | +1.18% | 54,622 | 276,610,649 |
| 2024-01-12 | 50.7 | 51.09 | 50.19 | 50.19 | -1.22% | 60,222 | 304,581,500 |
| 2024-01-11 | 51.36 | 51.5 | 49.8 | 50.81 | -1.07% | 96,591 | 489,140,435 |
| 2024-01-10 | 53 | 53 | 51.28 | 51.36 | -3.48% | 90,643 | 472,475,304 |
| 2024-01-09 | 53.25 | 53.6 | 53 | 53.21 | -0.47% | 42,471 | 226,247,678 |
| 2024-01-08 | 53.65 | 53.93 | 52.85 | 53.46 | -0.63% | 64,723 | 346,058,717 |
| 2024-01-05 | 54.65 | 55.1 | 53.43 | 53.8 | -2% | 72,414 | 392,881,235 |
| 2024-01-04 | 54.58 | 54.94 | 53.9 | 54.9 | +0.46% | 72,188 | 392,398,397 |
| 2024-01-03 | 54.59 | 55.74 | 54.2 | 54.65 | +0.09% | 91,549 | 502,800,259 |
| 2024-01-02 | 53.7 | 54.72 | 53.34 | 54.6 | +1.68% | 92,853 | 503,281,628 |
| 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：