股票概览
47.71
-0.27%
-0.13
47.84
开盘价
48.79
最高价
47.24
最低价
231,982
成交量
数据更新至: 2024-05-20
技术指标
49.50
MA5 (5日均线)
50.09
MA10 (10日均线)
48.62
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 | 47.84 | 48.79 | 47.24 | 47.71 | -0.27% | 231,982 | 1,110,076,320 |
| 2024-05-17 | 49.2 | 49.2 | 47.23 | 47.84 | -4.87% | 186,509 | 891,774,739 |
| 2024-05-16 | 50.55 | 50.78 | 49.88 | 50.29 | -0.51% | 89,502 | 449,158,426 |
| 2024-05-15 | 50.73 | 51.28 | 50.51 | 50.55 | -1.12% | 81,238 | 412,797,374 |
| 2024-05-14 | 51.66 | 51.95 | 50.92 | 51.12 | -1.16% | 122,315 | 627,995,986 |
| 2024-05-13 | 50.38 | 52.18 | 50.02 | 51.72 | +1.91% | 164,612 | 850,683,278 |
| 2024-05-10 | 50.35 | 51 | 50.05 | 50.75 | +1.44% | 120,895 | 613,043,951 |
| 2024-05-09 | 50 | 50.2 | 49.49 | 50.03 | +0.24% | 94,148 | 469,897,201 |
| 2024-05-08 | 50.68 | 50.87 | 49.47 | 49.91 | -2.1% | 125,429 | 626,114,501 |
| 2024-05-07 | 50.49 | 51.05 | 49.98 | 50.98 | +0.87% | 116,139 | 589,075,428 |
| 2024-05-06 | 49.9 | 50.88 | 49.08 | 50.54 | +1.42% | 270,832 | 1,354,019,576 |
| 2024-04-30 | 48.64 | 50.31 | 48.34 | 49.83 | +2.11% | 299,634 | 1,481,003,759 |
| 2024-04-29 | 50.16 | 50.16 | 48.68 | 48.8 | -0.87% | 242,163 | 1,190,053,905 |
| 2024-04-26 | 46.7 | 49.23 | 46.6 | 49.23 | +10.01% | 376,160 | 1,834,971,196 |
| 2024-04-25 | 45.21 | 45.44 | 44.7 | 44.75 | -1.17% | 79,685 | 358,817,848 |
| 2024-04-24 | 45.27 | 45.39 | 44.85 | 45.28 | +0.47% | 91,856 | 413,613,157 |
| 2024-04-23 | 45.72 | 45.82 | 44.9 | 45.07 | -1.49% | 89,619 | 404,906,365 |
| 2024-04-22 | 46.12 | 46.59 | 45.61 | 45.75 | -0.54% | 83,725 | 385,148,033 |
| 2024-04-19 | 46.16 | 46.52 | 45.9 | 46 | -0.73% | 104,284 | 481,767,069 |
| 2024-04-18 | 45.02 | 46.88 | 44.95 | 46.34 | +2.27% | 202,943 | 939,740,245 |
| 2024-04-17 | 45.51 | 45.53 | 44.64 | 45.31 | -0.48% | 122,697 | 551,671,734 |
| 2024-04-16 | 45.42 | 45.95 | 45.06 | 45.53 | +0.24% | 119,126 | 543,308,345 |
| 2024-04-15 | 44.83 | 45.6 | 44.61 | 45.42 | +1.5% | 115,924 | 524,448,133 |
| 2024-04-12 | 44.98 | 45.32 | 44.7 | 44.75 | -0.25% | 96,033 | 432,376,109 |
| 2024-04-11 | 44.3 | 44.97 | 43.8 | 44.86 | +1.08% | 98,364 | 438,115,616 |
| 2024-04-10 | 44.08 | 44.75 | 43.98 | 44.38 | +0.52% | 77,757 | 345,347,445 |
| 2024-04-09 | 44.9 | 44.9 | 43.92 | 44.15 | -1.67% | 99,706 | 441,227,599 |
| 2024-04-08 | 44.16 | 45.48 | 44.16 | 44.9 | +1.72% | 140,829 | 633,465,968 |
| 2024-04-03 | 43.96 | 44.4 | 43.75 | 44.14 | +0.23% | 108,101 | 476,848,252 |
| 2024-04-02 | 44.58 | 44.62 | 43.7 | 44.04 | -1.7% | 167,652 | 737,666,474 |
| 2024-04-01 | 43.22 | 44.88 | 43.21 | 44.8 | +3.56% | 140,649 | 623,774,833 |
| 2024-03-29 | 42.81 | 43.26 | 42.68 | 43.26 | +0.72% | 69,670 | 299,960,952 |
| 2024-03-28 | 42.5 | 43.35 | 42.01 | 42.95 | +0.35% | 157,941 | 676,878,563 |
| 2024-03-27 | 43 | 43.42 | 42.73 | 42.8 | -0.42% | 144,241 | 621,047,902 |
| 2024-03-26 | 42.29 | 43.16 | 42.27 | 42.98 | +1.63% | 166,522 | 715,386,548 |
| 2024-03-25 | 42.6 | 43.5 | 42.18 | 42.29 | -0.28% | 190,578 | 815,160,454 |
| 2024-03-22 | 41.8 | 42.62 | 41.76 | 42.41 | +1.65% | 161,670 | 684,789,240 |
| 2024-03-21 | 42.5 | 42.64 | 41.41 | 41.72 | -2.02% | 187,175 | 782,876,759 |
| 2024-03-20 | 42.62 | 42.87 | 42.4 | 42.58 | +0.54% | 104,635 | 445,681,017 |
| 2024-03-19 | 43.09 | 43.09 | 42.32 | 42.35 | -1.92% | 200,184 | 853,391,681 |
| 2024-03-18 | 43.95 | 44.12 | 42.6 | 43.18 | -1.08% | 235,364 | 1,014,917,251 |
| 2024-03-15 | 43.88 | 44.18 | 43.65 | 43.65 | -0.52% | 90,825 | 398,539,151 |
| 2024-03-14 | 43.61 | 44.15 | 43.61 | 43.88 | -0.05% | 62,773 | 275,451,021 |
| 2024-03-13 | 44.27 | 44.47 | 43.69 | 43.9 | -1.3% | 122,546 | 538,720,016 |
| 2024-03-12 | 45.2 | 45.25 | 44.31 | 44.48 | -1.72% | 106,052 | 473,379,556 |
| 2024-03-11 | 44.75 | 45.29 | 44.58 | 45.26 | +1.21% | 105,479 | 474,591,828 |
| 2024-03-08 | 44.65 | 44.95 | 44.46 | 44.72 | +0.04% | 90,472 | 403,978,694 |
| 2024-03-07 | 45.3 | 45.41 | 44.42 | 44.7 | -1.37% | 132,830 | 594,574,636 |
| 2024-03-06 | 46.1 | 46.11 | 45.21 | 45.32 | -1.76% | 137,871 | 628,072,151 |
| 2024-03-05 | 44 | 46.48 | 43.56 | 46.13 | +4.91% | 200,901 | 910,449,352 |
| 2024-03-04 | 43.36 | 44 | 43.21 | 43.97 | +1.36% | 88,024 | 384,618,170 |
| 2024-03-01 | 43.5 | 43.54 | 43.04 | 43.38 | +0.21% | 80,858 | 350,557,267 |
| 2024-02-29 | 41.9 | 43.43 | 41.89 | 43.29 | +3% | 150,511 | 645,577,269 |
| 2024-02-28 | 41.7 | 42.43 | 41.44 | 42.03 | +0.38% | 125,471 | 526,544,215 |
| 2024-02-27 | 41.72 | 42.2 | 41.62 | 41.87 | +0.31% | 88,347 | 370,182,511 |
| 2024-02-26 | 41.99 | 42.5 | 41.6 | 41.74 | -0.12% | 112,428 | 472,814,957 |
| 2024-02-23 | 41.5 | 42.3 | 41.5 | 41.79 | +0.26% | 78,046 | 326,997,006 |
| 2024-02-22 | 41.5 | 41.98 | 41.29 | 41.68 | -0.1% | 71,175 | 296,777,706 |
| 2024-02-21 | 41 | 42 | 40.72 | 41.72 | +1.53% | 132,749 | 550,968,504 |
| 2024-02-20 | 40.73 | 41.5 | 40.62 | 41.09 | +0.27% | 98,858 | 405,822,415 |
| 2024-02-19 | 41.17 | 41.29 | 40.35 | 40.98 | -0.46% | 128,806 | 525,206,629 |
| 2024-02-08 | 41.36 | 41.75 | 40.41 | 41.17 | -0.31% | 148,574 | 606,971,745 |
| 2024-02-07 | 40.76 | 41.36 | 40.32 | 41.3 | +1.57% | 149,212 | 612,463,785 |
| 2024-02-06 | 40.66 | 41.54 | 40.19 | 40.66 | -0.02% | 162,899 | 663,496,547 |
| 2024-02-05 | 39.19 | 40.87 | 38.96 | 40.67 | +3.88% | 238,035 | 949,567,464 |
| 2024-02-02 | 38.96 | 39.4 | 38.3 | 39.15 | +0.49% | 137,510 | 537,091,765 |
| 2024-02-01 | 37.99 | 39.3 | 37.96 | 38.96 | +2.23% | 159,876 | 621,880,323 |
| 2024-01-31 | 38.39 | 39.05 | 38.05 | 38.11 | -0.76% | 168,516 | 649,264,491 |
| 2024-01-30 | 38.55 | 39.1 | 38.31 | 38.4 | -0.85% | 119,005 | 461,726,295 |
| 2024-01-29 | 38.31 | 39.15 | 38.3 | 38.73 | +1.12% | 123,547 | 477,676,138 |
| 2024-01-26 | 37.6 | 38.48 | 37.57 | 38.3 | +2.19% | 160,200 | 609,010,277 |
| 2024-01-25 | 37.46 | 37.81 | 37.1 | 37.48 | +0.16% | 158,581 | 594,684,189 |
| 2024-01-24 | 37.5 | 38.18 | 37.17 | 37.42 | -0.27% | 123,924 | 465,574,597 |
| 2024-01-23 | 38.4 | 38.4 | 37.45 | 37.52 | -2.29% | 126,941 | 479,567,452 |
| 2024-01-22 | 38.98 | 39.09 | 38.14 | 38.4 | -1.56% | 124,935 | 482,995,729 |
| 2024-01-19 | 39.4 | 39.68 | 38.78 | 39.01 | -1.24% | 93,042 | 363,942,495 |
| 2024-01-18 | 38.9 | 39.5 | 38.41 | 39.5 | +1.7% | 159,970 | 622,540,864 |
| 2024-01-17 | 39.26 | 39.64 | 38.84 | 38.84 | -1.25% | 106,389 | 418,500,526 |
| 2024-01-16 | 38.62 | 39.38 | 38.51 | 39.33 | +1.81% | 120,653 | 471,593,059 |
| 2024-01-15 | 39 | 39 | 38.58 | 38.63 | -0.95% | 105,165 | 407,068,807 |
| 2024-01-12 | 39.02 | 39.46 | 38.8 | 39 | +0.1% | 108,903 | 425,479,705 |
| 2024-01-11 | 38.7 | 39.07 | 38.5 | 38.96 | +0.21% | 110,180 | 427,852,887 |
| 2024-01-10 | 38.1 | 39 | 38 | 38.88 | +1.91% | 144,291 | 559,090,159 |
| 2024-01-09 | 38.62 | 38.64 | 37.83 | 38.15 | -1.27% | 115,461 | 439,652,800 |
| 2024-01-08 | 38.38 | 38.84 | 38.15 | 38.64 | +0.86% | 144,448 | 556,231,834 |
| 2024-01-05 | 38.21 | 38.85 | 38.06 | 38.31 | +0.55% | 122,887 | 473,399,683 |
| 2024-01-04 | 37.9 | 38.34 | 37.81 | 38.1 | +0.24% | 92,657 | 352,345,166 |
| 2024-01-03 | 37.6 | 38.18 | 37.45 | 38.01 | +0.88% | 102,433 | 388,598,498 |
| 2024-01-02 | 37.46 | 38.39 | 37.31 | 37.68 | +0.78% | 95,077 | 360,433,440 |
| 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：