股票概览
45.45
+0.22%
+0.1
45.16
开盘价
46.19
最高价
45.16
最低价
25,064
成交量
数据更新至: 2024-05-20
技术指标
45.03
MA5 (5日均线)
44.52
MA10 (10日均线)
44.14
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 | 45.16 | 46.19 | 45.16 | 45.45 | +0.22% | 25,064 | 114,479,600 |
| 2024-05-17 | 44.82 | 45.71 | 44.62 | 45.35 | +1% | 21,694 | 98,156,227 |
| 2024-05-16 | 44.29 | 45.5 | 44.29 | 44.9 | +0.88% | 24,860 | 111,854,226 |
| 2024-05-15 | 44.65 | 44.99 | 44.16 | 44.51 | -1% | 13,483 | 60,020,804 |
| 2024-05-14 | 44.05 | 45.15 | 44.05 | 44.96 | +1.17% | 27,900 | 124,950,845 |
| 2024-05-13 | 43.6 | 44.94 | 43.2 | 44.44 | +0.86% | 31,866 | 141,083,803 |
| 2024-05-10 | 43.7 | 44.36 | 42.86 | 44.06 | +0.85% | 38,630 | 168,942,251 |
| 2024-05-09 | 42.8 | 44.1 | 42.7 | 43.69 | +1.98% | 39,612 | 171,921,979 |
| 2024-05-08 | 44.55 | 45.5 | 42.8 | 42.84 | -4.74% | 49,709 | 215,592,467 |
| 2024-05-07 | 45.88 | 46 | 44.81 | 44.97 | -2.24% | 34,743 | 156,595,517 |
| 2024-05-06 | 47.42 | 47.42 | 45.5 | 46 | -0.8% | 53,170 | 245,227,600 |
| 2024-04-30 | 47.8 | 48.25 | 46.1 | 46.37 | -2.42% | 61,420 | 288,838,026 |
| 2024-04-29 | 46.1 | 47.96 | 46 | 47.52 | +6.36% | 78,813 | 370,166,696 |
| 2024-04-26 | 43.22 | 44.94 | 43.22 | 44.68 | +3.38% | 50,550 | 224,976,527 |
| 2024-04-25 | 43.85 | 44.19 | 43.21 | 43.22 | -1.55% | 30,154 | 131,553,593 |
| 2024-04-24 | 42.5 | 44.58 | 42.43 | 43.9 | +6.99% | 71,417 | 311,045,096 |
| 2024-04-23 | 41.32 | 41.75 | 40.36 | 41.03 | -0.34% | 23,932 | 97,967,975 |
| 2024-04-22 | 41.36 | 42.06 | 40.95 | 41.17 | -1.1% | 25,263 | 104,667,647 |
| 2024-04-19 | 42 | 42.19 | 40.86 | 41.63 | -0.98% | 33,726 | 139,390,648 |
| 2024-04-18 | 39.78 | 42.78 | 39.43 | 42.04 | +4.63% | 84,563 | 352,774,920 |
| 2024-04-17 | 41.11 | 41.43 | 39.32 | 40.18 | -2.33% | 82,070 | 327,715,223 |
| 2024-04-16 | 41.22 | 41.9 | 40.9 | 41.14 | -1.58% | 38,571 | 159,028,459 |
| 2024-04-15 | 40.96 | 41.94 | 40.6 | 41.8 | +1.95% | 33,936 | 141,105,754 |
| 2024-04-12 | 41.08 | 41.82 | 40.88 | 41 | 0% | 25,409 | 104,790,647 |
| 2024-04-11 | 40.84 | 41.35 | 40.2 | 41 | -0.44% | 34,680 | 141,477,914 |
| 2024-04-10 | 41.06 | 41.46 | 40.44 | 41.18 | -0.53% | 44,913 | 183,738,004 |
| 2024-04-09 | 41.23 | 41.56 | 40.82 | 41.4 | -0.58% | 24,940 | 102,643,280 |
| 2024-04-08 | 38.82 | 42.41 | 38.82 | 41.64 | +1.14% | 65,375 | 272,653,475 |
| 2024-04-03 | 42.32 | 42.57 | 40.82 | 41.17 | -4.37% | 66,623 | 274,726,949 |
| 2024-04-02 | 44.5 | 44.5 | 42.29 | 43.05 | -2.54% | 39,557 | 169,742,479 |
| 2024-04-01 | 42.84 | 44.3 | 42.14 | 44.17 | +2.84% | 59,457 | 260,123,550 |
| 2024-03-29 | 44 | 44.45 | 42.14 | 42.95 | -1.22% | 39,810 | 171,938,958 |
| 2024-03-28 | 42.8 | 43.78 | 42.8 | 43.48 | +0.79% | 41,518 | 180,367,905 |
| 2024-03-27 | 43.86 | 43.91 | 42.85 | 43.14 | -1.64% | 45,507 | 197,235,769 |
| 2024-03-26 | 41.87 | 44.1 | 41.44 | 43.86 | +5.38% | 81,710 | 350,922,942 |
| 2024-03-25 | 41.36 | 42.84 | 41.3 | 41.62 | -0.29% | 42,947 | 180,607,004 |
| 2024-03-22 | 42.22 | 42.3 | 41.36 | 41.74 | -1.56% | 30,747 | 128,350,084 |
| 2024-03-21 | 43.46 | 43.46 | 42.3 | 42.4 | -2.69% | 33,963 | 144,885,857 |
| 2024-03-20 | 43.23 | 43.81 | 43.1 | 43.57 | -0.14% | 29,214 | 127,006,660 |
| 2024-03-19 | 45.2 | 45.2 | 43.4 | 43.63 | -3.54% | 52,480 | 230,208,961 |
| 2024-03-18 | 45.33 | 45.33 | 43.9 | 45.23 | +1.19% | 53,521 | 238,283,017 |
| 2024-03-15 | 45.09 | 45.09 | 44 | 44.7 | -0.67% | 37,027 | 164,851,623 |
| 2024-03-14 | 45.79 | 46.07 | 44.85 | 45 | -1.51% | 28,180 | 127,450,330 |
| 2024-03-13 | 45.15 | 46.11 | 44.51 | 45.69 | +1.53% | 57,281 | 261,756,061 |
| 2024-03-12 | 44.57 | 45.79 | 44.23 | 45 | +0.78% | 47,230 | 213,562,022 |
| 2024-03-11 | 41.77 | 44.66 | 41.77 | 44.65 | +6.67% | 67,052 | 295,029,442 |
| 2024-03-08 | 41.92 | 42.09 | 40.36 | 41.86 | +0.14% | 50,977 | 210,224,621 |
| 2024-03-07 | 42.8 | 43.12 | 41.62 | 41.8 | -2.36% | 45,237 | 190,900,369 |
| 2024-03-06 | 42.58 | 43.54 | 42.15 | 42.81 | +0.99% | 46,861 | 200,381,338 |
| 2024-03-05 | 42.99 | 43 | 41.62 | 42.39 | -2.06% | 63,342 | 267,076,899 |
| 2024-03-04 | 43.43 | 43.57 | 42 | 43.28 | -0.51% | 47,730 | 205,133,808 |
| 2024-03-01 | 44.27 | 44.58 | 42.34 | 43.5 | -2.38% | 100,817 | 434,606,333 |
| 2024-02-29 | 43.58 | 44.56 | 43.32 | 44.56 | +1.71% | 45,546 | 199,883,176 |
| 2024-02-28 | 46.49 | 46.49 | 43.8 | 43.81 | -5.99% | 49,882 | 223,298,697 |
| 2024-02-27 | 46.7 | 46.88 | 45.6 | 46.6 | +1.97% | 32,216 | 149,156,844 |
| 2024-02-26 | 45.18 | 46.92 | 45.12 | 45.7 | +2.77% | 39,303 | 181,519,643 |
| 2024-02-23 | 44.54 | 45.18 | 43.12 | 44.47 | +1.14% | 35,801 | 158,309,763 |
| 2024-02-22 | 44.07 | 45.4 | 43.87 | 43.97 | -0.41% | 27,372 | 122,060,925 |
| 2024-02-21 | 43 | 46.01 | 42.44 | 44.15 | +0.91% | 53,171 | 238,308,380 |
| 2024-02-20 | 44.51 | 44.51 | 41.61 | 43.75 | -2.3% | 86,914 | 371,273,518 |
| 2024-02-19 | 47.1 | 47.79 | 44.2 | 44.78 | -4.93% | 57,614 | 261,211,897 |
| 2024-02-08 | 47.27 | 49.49 | 46.59 | 47.1 | -0.55% | 68,806 | 330,155,668 |
| 2024-02-07 | 43.9 | 47.98 | 43.9 | 47.36 | +7.59% | 72,807 | 342,211,071 |
| 2024-02-06 | 40.61 | 45.09 | 39.69 | 44.02 | +7.31% | 51,118 | 220,302,364 |
| 2024-02-05 | 40.43 | 41.87 | 39 | 41.02 | +0.64% | 45,007 | 182,512,377 |
| 2024-02-02 | 41.78 | 41.78 | 39.33 | 40.76 | -2.25% | 37,398 | 151,411,501 |
| 2024-02-01 | 40.11 | 42.36 | 39.62 | 41.7 | +3.45% | 51,226 | 212,301,517 |
| 2024-01-31 | 39.87 | 40.64 | 38.61 | 40.31 | +1.92% | 68,743 | 273,835,839 |
| 2024-01-30 | 40.69 | 40.95 | 39.31 | 39.55 | -2.35% | 30,518 | 122,433,778 |
| 2024-01-29 | 41.52 | 42.07 | 40.35 | 40.5 | -2.41% | 51,098 | 209,106,937 |
| 2024-01-26 | 42 | 42.36 | 41.11 | 41.5 | -1.8% | 51,684 | 214,773,231 |
| 2024-01-25 | 43.13 | 43.55 | 41.18 | 42.26 | -2.51% | 61,262 | 260,050,500 |
| 2024-01-24 | 43.61 | 44.22 | 41.91 | 43.35 | -0.6% | 25,590 | 109,944,681 |
| 2024-01-23 | 43.37 | 43.92 | 42.5 | 43.61 | +0.58% | 20,956 | 90,835,951 |
| 2024-01-22 | 46 | 46.2 | 42.91 | 43.36 | -5.55% | 28,149 | 124,665,646 |
| 2024-01-19 | 45.43 | 46.19 | 45.38 | 45.91 | +0.35% | 26,195 | 120,029,879 |
| 2024-01-18 | 44.73 | 46.03 | 44.05 | 45.75 | +2.51% | 33,732 | 151,905,444 |
| 2024-01-17 | 47.71 | 47.73 | 44.51 | 44.63 | -6.46% | 37,994 | 173,170,011 |
| 2024-01-16 | 46.95 | 47.84 | 46.51 | 47.71 | +3.47% | 42,437 | 200,181,657 |
| 2024-01-15 | 46.55 | 46.99 | 45.76 | 46.11 | -2.06% | 34,178 | 157,777,580 |
| 2024-01-12 | 46.5 | 47.7 | 46.25 | 47.08 | +1.27% | 22,801 | 107,433,861 |
| 2024-01-11 | 45.95 | 47.2 | 45.2 | 46.49 | +1.44% | 29,076 | 134,652,128 |
| 2024-01-10 | 45.11 | 46.35 | 43.52 | 45.83 | +0.68% | 43,062 | 194,231,324 |
| 2024-01-09 | 45.83 | 46.2 | 44.56 | 45.52 | -0.24% | 39,372 | 177,874,927 |
| 2024-01-08 | 47.88 | 47.88 | 45.6 | 45.63 | -4.68% | 34,607 | 159,786,359 |
| 2024-01-05 | 48.89 | 49.22 | 47.51 | 47.87 | -2.07% | 16,720 | 80,625,393 |
| 2024-01-04 | 48.61 | 49.6 | 48.54 | 48.88 | -0.22% | 19,154 | 93,981,944 |
| 2024-01-03 | 49.33 | 49.76 | 48.68 | 48.99 | -1.25% | 19,662 | 96,745,411 |
| 2024-01-02 | 50.53 | 50.9 | 49.57 | 49.61 | -2.17% | 29,589 | 148,450,385 |
| 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：