股票概览
48.55
+3.01%
+1.42
47.1
开盘价
49.38
最高价
47.08
最低价
99,627
成交量
数据更新至: 2024-05-20
技术指标
46.79
MA5 (5日均线)
46.68
MA10 (10日均线)
45.90
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 | 47.1 | 49.38 | 47.08 | 48.55 | +3.01% | 99,627 | 485,980,181 |
| 2024-05-17 | 46.29 | 47.14 | 45.85 | 47.13 | +1.51% | 47,977 | 223,216,447 |
| 2024-05-16 | 46.2 | 47.19 | 45.52 | 46.43 | +1% | 48,204 | 223,842,381 |
| 2024-05-15 | 45.9 | 46.2 | 45.68 | 45.97 | +0.17% | 24,291 | 111,705,490 |
| 2024-05-14 | 45.51 | 46.48 | 45.51 | 45.89 | +0.95% | 34,071 | 156,357,935 |
| 2024-05-13 | 45.9 | 45.9 | 45.21 | 45.46 | -2.05% | 31,069 | 141,334,350 |
| 2024-05-10 | 46.6 | 47.03 | 46.06 | 46.41 | -0.41% | 29,412 | 136,626,795 |
| 2024-05-09 | 46.5 | 46.87 | 46.21 | 46.6 | +0.3% | 40,035 | 186,431,764 |
| 2024-05-08 | 47.71 | 47.88 | 46.36 | 46.46 | -3.05% | 45,716 | 214,645,452 |
| 2024-05-07 | 48.01 | 48.28 | 47.52 | 47.92 | -0.48% | 52,934 | 253,434,129 |
| 2024-05-06 | 45.57 | 49.1 | 45.57 | 48.15 | +6.79% | 117,834 | 561,603,050 |
| 2024-04-30 | 45.11 | 45.45 | 44.82 | 45.09 | -0.04% | 47,663 | 215,040,956 |
| 2024-04-29 | 44.89 | 45.63 | 44.19 | 45.11 | -2.3% | 85,723 | 385,602,543 |
| 2024-04-26 | 45.3 | 46.4 | 45.28 | 46.17 | +1.92% | 35,290 | 161,868,017 |
| 2024-04-25 | 45 | 45.34 | 44.79 | 45.3 | +0.13% | 19,431 | 87,602,608 |
| 2024-04-24 | 44.91 | 45.43 | 44.53 | 45.24 | +0.76% | 30,671 | 138,330,360 |
| 2024-04-23 | 44.18 | 45.36 | 44.12 | 44.9 | +1.81% | 42,791 | 192,086,728 |
| 2024-04-22 | 43.16 | 44.69 | 43.16 | 44.1 | +2.15% | 37,930 | 167,756,227 |
| 2024-04-19 | 43.7 | 43.76 | 42.95 | 43.17 | -1.73% | 22,359 | 96,747,311 |
| 2024-04-18 | 43.65 | 44.44 | 43.26 | 43.93 | +0.21% | 27,920 | 122,713,424 |
| 2024-04-17 | 43.49 | 44 | 43.14 | 43.84 | +1.93% | 27,140 | 118,472,316 |
| 2024-04-16 | 44.05 | 44.06 | 42.76 | 43.01 | -2.36% | 34,592 | 149,719,084 |
| 2024-04-15 | 43.75 | 45.2 | 43.5 | 44.05 | +0.75% | 39,304 | 174,322,215 |
| 2024-04-12 | 44.58 | 45.2 | 43.71 | 43.72 | -1.73% | 23,223 | 102,782,009 |
| 2024-04-11 | 45.02 | 45.32 | 44.31 | 44.49 | -1.61% | 27,659 | 123,760,686 |
| 2024-04-10 | 46.61 | 46.65 | 45.04 | 45.22 | -2.86% | 24,595 | 112,173,808 |
| 2024-04-09 | 46.25 | 46.78 | 46.02 | 46.55 | +0.13% | 18,904 | 87,686,805 |
| 2024-04-08 | 47.99 | 48 | 46.49 | 46.49 | -3.21% | 32,670 | 152,790,785 |
| 2024-04-03 | 48.48 | 48.98 | 47.85 | 48.03 | -0.72% | 26,922 | 129,946,899 |
| 2024-04-02 | 49.3 | 49.3 | 48.16 | 48.38 | -1.85% | 34,711 | 168,686,383 |
| 2024-04-01 | 48.1 | 49.98 | 48.1 | 49.29 | +2.9% | 50,167 | 246,899,334 |
| 2024-03-29 | 47.7 | 48.32 | 47.51 | 47.9 | +0.44% | 17,703 | 84,702,202 |
| 2024-03-28 | 47.63 | 48.57 | 47.5 | 47.69 | +0.02% | 26,351 | 126,646,381 |
| 2024-03-27 | 48.99 | 49.2 | 47.68 | 47.68 | -2.97% | 21,985 | 106,329,701 |
| 2024-03-26 | 48.99 | 49.53 | 48.75 | 49.14 | +0.22% | 23,128 | 113,684,352 |
| 2024-03-25 | 48.65 | 49.62 | 47.97 | 49.03 | +0.35% | 35,915 | 175,768,144 |
| 2024-03-22 | 49.65 | 49.9 | 48.7 | 48.86 | -2.26% | 29,872 | 146,668,211 |
| 2024-03-21 | 50.05 | 50.8 | 49.69 | 49.99 | -0.18% | 29,610 | 148,534,356 |
| 2024-03-20 | 50.51 | 50.77 | 49.8 | 50.08 | -1.28% | 34,099 | 170,805,601 |
| 2024-03-19 | 50.2 | 51.28 | 49.9 | 50.73 | +0.59% | 44,501 | 226,219,671 |
| 2024-03-18 | 49.92 | 50.46 | 49.4 | 50.43 | +0.48% | 30,939 | 154,383,371 |
| 2024-03-15 | 50.2 | 50.98 | 49.78 | 50.19 | -0.18% | 29,548 | 148,524,453 |
| 2024-03-14 | 51 | 51.59 | 50.21 | 50.28 | -1.41% | 29,643 | 150,306,648 |
| 2024-03-13 | 51.01 | 51.55 | 50.66 | 51 | -0.66% | 37,331 | 190,396,584 |
| 2024-03-12 | 49.2 | 51.5 | 49.03 | 51.34 | +4.54% | 72,108 | 365,939,424 |
| 2024-03-11 | 47.94 | 49.15 | 47.76 | 49.11 | +2.31% | 35,644 | 174,042,201 |
| 2024-03-08 | 48.6 | 49.09 | 47.1 | 48 | -1.54% | 33,822 | 162,077,350 |
| 2024-03-07 | 49.42 | 49.72 | 48.75 | 48.75 | -1.28% | 25,615 | 125,812,348 |
| 2024-03-06 | 49.95 | 50.11 | 49 | 49.38 | -1.32% | 24,750 | 122,351,436 |
| 2024-03-05 | 49.89 | 50.3 | 49.64 | 50.04 | +0.08% | 28,968 | 144,810,468 |
| 2024-03-04 | 50.26 | 50.49 | 49.81 | 50 | -0.64% | 23,338 | 116,789,827 |
| 2024-03-01 | 50.2 | 50.75 | 49.8 | 50.32 | +0.2% | 27,673 | 139,114,852 |
| 2024-02-29 | 48.91 | 50.24 | 48.9 | 50.22 | +2.39% | 33,745 | 168,061,079 |
| 2024-02-28 | 50.44 | 51.43 | 49.05 | 49.05 | -2.76% | 42,781 | 215,711,557 |
| 2024-02-27 | 50.05 | 50.45 | 49.8 | 50.44 | +0.88% | 33,631 | 168,546,815 |
| 2024-02-26 | 50.51 | 50.9 | 49.69 | 50 | -0.99% | 38,426 | 192,803,793 |
| 2024-02-23 | 49.85 | 51.27 | 49.85 | 50.5 | +0.58% | 39,402 | 198,888,760 |
| 2024-02-22 | 49.48 | 50.21 | 49.1 | 50.21 | +0.86% | 39,248 | 195,615,167 |
| 2024-02-21 | 46.8 | 50.73 | 46.7 | 49.78 | +5.47% | 68,655 | 337,780,342 |
| 2024-02-20 | 46.51 | 47.28 | 46.35 | 47.2 | +0.66% | 30,766 | 143,861,523 |
| 2024-02-19 | 47.3 | 47.93 | 46.26 | 46.89 | +0.15% | 49,118 | 231,580,006 |
| 2024-02-08 | 46.85 | 47.18 | 45.99 | 46.82 | +1.12% | 44,324 | 206,328,694 |
| 2024-02-07 | 45.71 | 47.18 | 45.43 | 46.3 | +2.14% | 46,808 | 216,820,439 |
| 2024-02-06 | 42.37 | 45.38 | 41.9 | 45.33 | +6.43% | 55,551 | 244,857,320 |
| 2024-02-05 | 45.34 | 45.34 | 42.23 | 42.59 | -6.25% | 64,473 | 280,224,020 |
| 2024-02-02 | 47.12 | 47.8 | 43.52 | 45.43 | -3.71% | 48,971 | 225,848,814 |
| 2024-02-01 | 47.48 | 48.18 | 46.9 | 47.18 | -1.15% | 30,362 | 144,159,611 |
| 2024-01-31 | 48.95 | 49.59 | 47.73 | 47.73 | -2.59% | 31,882 | 155,215,299 |
| 2024-01-30 | 51.03 | 51.25 | 49 | 49 | -4.76% | 43,115 | 214,662,578 |
| 2024-01-29 | 51.3 | 52.84 | 51.28 | 51.45 | +1.68% | 58,757 | 305,566,195 |
| 2024-01-26 | 50.51 | 51.61 | 50.31 | 50.6 | -0.32% | 26,665 | 135,753,929 |
| 2024-01-25 | 49.06 | 51.2 | 49.06 | 50.76 | +2.42% | 37,646 | 188,804,923 |
| 2024-01-24 | 49.98 | 50.75 | 48.01 | 49.56 | -0.82% | 36,912 | 181,771,959 |
| 2024-01-23 | 50.06 | 50.41 | 49.09 | 49.97 | -1.19% | 30,728 | 153,217,579 |
| 2024-01-22 | 51.2 | 51.76 | 50.1 | 50.57 | -1.61% | 30,488 | 155,948,515 |
| 2024-01-19 | 51.01 | 51.71 | 50.61 | 51.4 | +0.12% | 26,302 | 134,913,917 |
| 2024-01-18 | 50.04 | 51.36 | 49.78 | 51.34 | +1.74% | 43,138 | 217,925,670 |
| 2024-01-17 | 52.08 | 52.08 | 50.36 | 50.46 | -3.41% | 45,288 | 231,348,459 |
| 2024-01-16 | 54.5 | 55 | 51.08 | 52.24 | -4.34% | 70,399 | 369,274,409 |
| 2024-01-15 | 55.01 | 55.31 | 54.5 | 54.61 | -1.07% | 21,518 | 117,993,147 |
| 2024-01-12 | 55.7 | 56.04 | 55.2 | 55.2 | -1.52% | 20,688 | 115,154,415 |
| 2024-01-11 | 55.5 | 56.21 | 54.88 | 56.05 | +0.54% | 21,995 | 122,507,924 |
| 2024-01-10 | 55.12 | 56.56 | 54.49 | 55.75 | +1.07% | 26,835 | 149,218,703 |
| 2024-01-09 | 55.03 | 55.47 | 54.65 | 55.16 | +0.35% | 18,111 | 99,705,086 |
| 2024-01-08 | 55.57 | 55.6 | 54.95 | 54.97 | -1.26% | 21,828 | 120,401,403 |
| 2024-01-05 | 56 | 56.83 | 55.54 | 55.67 | -1.38% | 25,761 | 144,606,663 |
| 2024-01-04 | 57.1 | 57.25 | 56.1 | 56.45 | -1.74% | 24,753 | 139,601,635 |
| 2024-01-03 | 57.2 | 57.77 | 56.68 | 57.45 | +0.14% | 25,141 | 143,712,085 |
| 2024-01-02 | 58.77 | 58.77 | 57.2 | 57.37 | -2.38% | 28,727 | 165,652,018 |
| 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：