股票概览
48.4
-0.51%
-0.25
48.6
开盘价
49.43
最高价
48.19
最低价
87,448
成交量
数据更新至: 2024-05-20
技术指标
48.50
MA5 (5日均线)
49.17
MA10 (10日均线)
48.27
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 | 48.6 | 49.43 | 48.19 | 48.4 | -0.51% | 87,448 | 425,662,885 |
| 2024-05-17 | 48.37 | 49.13 | 47.94 | 48.65 | +0.41% | 65,372 | 316,678,433 |
| 2024-05-16 | 48.4 | 49.38 | 48.25 | 48.45 | +1.04% | 79,414 | 387,170,354 |
| 2024-05-15 | 49.18 | 49.18 | 47.91 | 47.95 | -2.26% | 63,461 | 306,269,739 |
| 2024-05-14 | 48.86 | 50.35 | 48.6 | 49.06 | +0.37% | 83,194 | 412,346,395 |
| 2024-05-13 | 48.49 | 49.32 | 47.7 | 48.88 | +0.78% | 96,255 | 467,867,314 |
| 2024-05-10 | 50.05 | 50.46 | 48.4 | 48.5 | -3.79% | 135,560 | 665,812,881 |
| 2024-05-09 | 49.94 | 50.49 | 49.4 | 50.41 | +0.16% | 96,035 | 480,550,664 |
| 2024-05-08 | 50.05 | 51.07 | 49.4 | 50.33 | -1.37% | 138,512 | 693,099,357 |
| 2024-05-07 | 51.5 | 51.75 | 50.77 | 51.03 | -1.54% | 100,621 | 515,159,014 |
| 2024-05-06 | 50.1 | 52.23 | 50.1 | 51.83 | +3.58% | 146,760 | 752,487,816 |
| 2024-04-30 | 49.3 | 52.3 | 49 | 50.04 | +0.89% | 182,058 | 923,467,799 |
| 2024-04-29 | 48.83 | 50.01 | 48.6 | 49.6 | +1.7% | 160,806 | 792,434,492 |
| 2024-04-26 | 47.8 | 49.31 | 47.79 | 48.77 | +1.6% | 159,043 | 775,970,911 |
| 2024-04-25 | 47.78 | 48.85 | 47.66 | 48 | -1.6% | 151,917 | 730,587,112 |
| 2024-04-24 | 49.58 | 49.84 | 47.5 | 48.78 | +1.65% | 251,066 | 1,215,085,773 |
| 2024-04-23 | 43.53 | 47.99 | 43.32 | 47.99 | +9.99% | 184,914 | 849,781,984 |
| 2024-04-22 | 41.8 | 44.66 | 41.29 | 43.63 | +4.08% | 128,358 | 557,786,302 |
| 2024-04-19 | 42.68 | 43.21 | 41.69 | 41.92 | -2.76% | 78,523 | 331,267,784 |
| 2024-04-18 | 42.49 | 43.6 | 41.59 | 43.11 | +0.47% | 91,712 | 392,463,071 |
| 2024-04-17 | 43.61 | 44.04 | 42.11 | 42.91 | -0.79% | 121,877 | 524,915,001 |
| 2024-04-16 | 44.69 | 44.81 | 43.09 | 43.25 | -2.81% | 98,260 | 431,880,208 |
| 2024-04-15 | 44 | 45.13 | 43.15 | 44.5 | +1.57% | 127,151 | 563,645,036 |
| 2024-04-12 | 43.03 | 44.43 | 42.7 | 43.81 | +1.53% | 96,574 | 421,661,538 |
| 2024-04-11 | 43.26 | 43.98 | 42.78 | 43.15 | -0.92% | 71,586 | 309,864,924 |
| 2024-04-10 | 43.82 | 44.31 | 43.27 | 43.55 | -1.6% | 68,981 | 301,881,433 |
| 2024-04-09 | 43.99 | 44.41 | 43.41 | 44.26 | +1.4% | 83,116 | 365,277,088 |
| 2024-04-08 | 45.1 | 45.37 | 43.59 | 43.65 | -4.09% | 120,373 | 530,745,581 |
| 2024-04-03 | 45.8 | 46.93 | 45.3 | 45.51 | -1.45% | 155,012 | 711,527,293 |
| 2024-04-02 | 45.67 | 47.5 | 45.52 | 46.18 | +4.74% | 366,464 | 1,702,147,944 |
| 2024-04-01 | 44.09 | 44.09 | 44.08 | 44.09 | +10% | 58,566 | 258,218,972 |
| 2024-03-29 | 40.23 | 40.37 | 39.5 | 40.08 | -0.3% | 42,539 | 169,771,093 |
| 2024-03-28 | 39.31 | 40.6 | 39.12 | 40.2 | +2.29% | 54,888 | 219,909,665 |
| 2024-03-27 | 40.22 | 40.52 | 39.29 | 39.3 | -2.31% | 62,822 | 251,017,337 |
| 2024-03-26 | 40.58 | 40.84 | 40.1 | 40.23 | -0.84% | 49,876 | 201,252,850 |
| 2024-03-25 | 40.98 | 41.97 | 40.56 | 40.57 | -1.65% | 58,925 | 243,167,032 |
| 2024-03-22 | 42.42 | 42.42 | 40.9 | 41.25 | -2.76% | 78,803 | 326,646,276 |
| 2024-03-21 | 42.98 | 43.2 | 42.4 | 42.42 | -1.28% | 56,373 | 240,674,418 |
| 2024-03-20 | 42.7 | 43.19 | 42.52 | 42.97 | +0.47% | 56,247 | 241,246,425 |
| 2024-03-19 | 43.5 | 43.5 | 42.77 | 42.77 | -1.84% | 74,220 | 319,442,703 |
| 2024-03-18 | 43.17 | 43.62 | 42.61 | 43.57 | +0.74% | 99,663 | 429,338,312 |
| 2024-03-15 | 42.53 | 43.79 | 42.25 | 43.25 | +1.45% | 102,918 | 443,641,700 |
| 2024-03-14 | 44 | 44.49 | 42.23 | 42.63 | -1.46% | 133,783 | 576,645,208 |
| 2024-03-13 | 42.74 | 43.5 | 42.51 | 43.26 | +0.7% | 100,899 | 434,388,652 |
| 2024-03-12 | 41.9 | 43.25 | 41.79 | 42.96 | +2.36% | 111,389 | 477,060,007 |
| 2024-03-11 | 40.61 | 41.97 | 40.01 | 41.97 | +3.35% | 99,951 | 411,032,839 |
| 2024-03-08 | 40.5 | 41.37 | 40.16 | 40.61 | +0.52% | 84,104 | 341,951,248 |
| 2024-03-07 | 41.32 | 41.64 | 40.4 | 40.4 | -3.02% | 87,793 | 359,902,447 |
| 2024-03-06 | 42.06 | 42.24 | 41.13 | 41.66 | -1.23% | 84,462 | 352,198,152 |
| 2024-03-05 | 42.85 | 42.96 | 42.03 | 42.18 | -2.54% | 88,356 | 375,134,655 |
| 2024-03-04 | 41.87 | 44.01 | 41.87 | 43.28 | +1.6% | 121,534 | 522,933,167 |
| 2024-03-01 | 42.81 | 43.1 | 42.15 | 42.6 | -0.72% | 91,382 | 388,622,533 |
| 2024-02-29 | 41.49 | 43.1 | 41.41 | 42.91 | +2.31% | 108,622 | 460,876,756 |
| 2024-02-28 | 43.99 | 45.02 | 41.88 | 41.94 | -3.34% | 173,680 | 761,594,980 |
| 2024-02-27 | 42.4 | 43.39 | 42.1 | 43.39 | +1.64% | 99,888 | 426,499,929 |
| 2024-02-26 | 42.38 | 43.59 | 42.2 | 42.69 | -0.26% | 139,386 | 595,852,157 |
| 2024-02-23 | 42.26 | 42.8 | 41.55 | 42.8 | +1.3% | 116,504 | 491,978,408 |
| 2024-02-22 | 41.02 | 42.28 | 41.02 | 42.25 | +1.73% | 120,333 | 503,660,179 |
| 2024-02-21 | 41.02 | 42.45 | 40.82 | 41.53 | +0.1% | 169,460 | 706,004,428 |
| 2024-02-20 | 41 | 43.15 | 41 | 41.49 | +4.19% | 281,005 | 1,179,633,907 |
| 2024-02-19 | 40.2 | 40.6 | 38.58 | 39.82 | -0.75% | 167,960 | 664,746,906 |
| 2024-02-08 | 39 | 40.36 | 38.35 | 40.12 | +2.03% | 236,808 | 938,290,127 |
| 2024-02-07 | 38.1 | 40.05 | 38.1 | 39.32 | +7.99% | 246,229 | 976,850,505 |
| 2024-02-06 | 32.96 | 36.41 | 32.5 | 36.41 | +10% | 108,954 | 380,475,817 |
| 2024-02-05 | 34.62 | 34.72 | 32.1 | 33.1 | -5.24% | 145,320 | 484,825,964 |
| 2024-02-02 | 36.81 | 37.19 | 33.8 | 34.93 | -5% | 124,201 | 438,325,179 |
| 2024-02-01 | 36.97 | 37.71 | 35.99 | 36.77 | +0.25% | 99,211 | 366,009,635 |
| 2024-01-31 | 38.26 | 38.59 | 36.49 | 36.68 | -4.4% | 120,589 | 449,817,780 |
| 2024-01-30 | 39.61 | 40.1 | 38.37 | 38.37 | -3.76% | 84,920 | 332,929,779 |
| 2024-01-29 | 40.94 | 41.5 | 39.57 | 39.87 | -1.53% | 89,281 | 360,236,649 |
| 2024-01-26 | 41.5 | 42.15 | 40.05 | 40.49 | -2.95% | 100,103 | 412,447,784 |
| 2024-01-25 | 40.34 | 41.94 | 40.01 | 41.72 | +3.4% | 109,346 | 449,583,009 |
| 2024-01-24 | 40.82 | 41.06 | 38.99 | 40.35 | -0.84% | 111,555 | 445,748,785 |
| 2024-01-23 | 40.7 | 41.07 | 40.28 | 40.69 | -0.02% | 79,094 | 322,048,046 |
| 2024-01-22 | 43 | 43.25 | 40.3 | 40.7 | -5.92% | 108,080 | 449,877,563 |
| 2024-01-19 | 43.84 | 44.4 | 43.13 | 43.26 | -1.26% | 55,497 | 242,742,242 |
| 2024-01-18 | 42.9 | 43.87 | 42.11 | 43.81 | +1.11% | 97,312 | 417,362,499 |
| 2024-01-17 | 44.93 | 45.27 | 43.33 | 43.33 | -3.54% | 73,557 | 324,387,246 |
| 2024-01-16 | 45.11 | 45.64 | 44.49 | 44.92 | -0.44% | 49,876 | 224,222,407 |
| 2024-01-15 | 44.39 | 45.94 | 44.08 | 45.12 | -1.18% | 83,964 | 379,788,822 |
| 2024-01-12 | 46 | 46.53 | 45.6 | 45.66 | -1.19% | 75,914 | 348,679,299 |
| 2024-01-11 | 46.15 | 46.57 | 45.59 | 46.21 | +0.06% | 100,878 | 465,549,295 |
| 2024-01-10 | 48.06 | 48.06 | 46.18 | 46.18 | -3.93% | 113,200 | 531,561,732 |
| 2024-01-09 | 48 | 48.68 | 47.53 | 48.07 | +0.15% | 73,232 | 352,252,720 |
| 2024-01-08 | 48.8 | 48.94 | 47.52 | 48 | -2.02% | 100,299 | 483,157,393 |
| 2024-01-05 | 51.36 | 51.38 | 48.81 | 48.99 | -4.71% | 102,653 | 512,114,657 |
| 2024-01-04 | 50.88 | 51.41 | 49.07 | 51.41 | +1.06% | 106,718 | 537,015,035 |
| 2024-01-03 | 51.09 | 51.85 | 50.6 | 50.87 | -1.17% | 73,327 | 374,279,987 |
| 2024-01-02 | 52.35 | 52.77 | 51.03 | 51.47 | -2.24% | 97,568 | 503,187,719 |
| 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：