股票概览
49.13
+3.04%
+1.45
47.2
开盘价
49.67
最高价
46.54
最低价
112,869
成交量
数据更新至: 2024-05-20
技术指标
46.75
MA5 (5日均线)
44.63
MA10 (10日均线)
42.25
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 | 47.2 | 49.67 | 46.54 | 49.13 | +3.04% | 112,869 | 548,665,747 |
| 2024-05-17 | 46.83 | 48.2 | 45.97 | 47.68 | +0.42% | 102,854 | 483,336,819 |
| 2024-05-16 | 45.22 | 47.78 | 45.18 | 47.48 | +5.04% | 136,787 | 637,090,926 |
| 2024-05-15 | 44 | 46.73 | 43.68 | 45.2 | +2.08% | 98,751 | 446,874,011 |
| 2024-05-14 | 43.8 | 45.31 | 43.68 | 44.28 | +0.61% | 94,986 | 423,948,459 |
| 2024-05-13 | 43.64 | 44.3 | 42.72 | 44.01 | -0.18% | 86,604 | 378,011,631 |
| 2024-05-10 | 42.18 | 45.1 | 41.32 | 44.09 | +4.13% | 134,751 | 583,655,292 |
| 2024-05-09 | 40.2 | 42.58 | 40.13 | 42.34 | +4.98% | 82,426 | 343,658,961 |
| 2024-05-08 | 41.46 | 41.68 | 40.26 | 40.33 | -3.4% | 55,632 | 226,729,458 |
| 2024-05-07 | 42.08 | 42.47 | 41.26 | 41.75 | -0.36% | 64,066 | 267,901,225 |
| 2024-05-06 | 41.1 | 42.36 | 40.79 | 41.9 | +3.94% | 82,171 | 342,488,481 |
| 2024-04-30 | 41.5 | 41.63 | 40.31 | 40.31 | -1.68% | 61,748 | 252,198,633 |
| 2024-04-29 | 40.39 | 41.4 | 40.37 | 41 | +2.53% | 76,210 | 312,142,174 |
| 2024-04-26 | 37.88 | 40.08 | 37.88 | 39.99 | +4.71% | 92,715 | 365,282,239 |
| 2024-04-25 | 38.27 | 39.17 | 37.91 | 38.19 | -1.45% | 53,238 | 204,764,327 |
| 2024-04-24 | 37.25 | 39.18 | 37.25 | 38.75 | +3.22% | 86,794 | 333,580,478 |
| 2024-04-23 | 39.61 | 39.85 | 36.8 | 37.54 | -6.76% | 138,939 | 526,398,315 |
| 2024-04-22 | 41.2 | 41.23 | 38.8 | 40.26 | -3.68% | 104,620 | 418,266,320 |
| 2024-04-19 | 38.89 | 41.88 | 38.31 | 41.8 | +7.26% | 120,793 | 491,035,276 |
| 2024-04-18 | 37.9 | 39.6 | 37 | 38.97 | +1.38% | 67,409 | 259,190,721 |
| 2024-04-17 | 38.36 | 39.5 | 37.6 | 38.44 | +4.17% | 77,774 | 298,498,534 |
| 2024-04-16 | 39 | 40.17 | 36.67 | 36.9 | -6.13% | 80,552 | 305,176,900 |
| 2024-04-15 | 38.39 | 41.01 | 38.32 | 39.31 | +2.29% | 82,277 | 325,513,508 |
| 2024-04-12 | 37.79 | 39.33 | 37.72 | 38.43 | +1.67% | 46,131 | 178,190,035 |
| 2024-04-11 | 37.32 | 38.69 | 37.1 | 37.8 | +1.29% | 31,000 | 117,676,936 |
| 2024-04-10 | 38.37 | 38.69 | 37.08 | 37.32 | -3.81% | 32,016 | 120,630,571 |
| 2024-04-09 | 37.91 | 39.02 | 37.91 | 38.8 | +2.35% | 30,746 | 118,862,804 |
| 2024-04-08 | 39.3 | 39.3 | 37.91 | 37.91 | -3.32% | 32,238 | 124,246,545 |
| 2024-04-03 | 39.61 | 39.66 | 38.72 | 39.21 | -1.43% | 31,383 | 122,844,409 |
| 2024-04-02 | 40.59 | 40.74 | 39.53 | 39.78 | -2.26% | 39,104 | 155,941,338 |
| 2024-04-01 | 40.93 | 41.31 | 40.2 | 40.7 | -0.56% | 58,038 | 235,709,035 |
| 2024-03-29 | 38.85 | 41.32 | 38.32 | 40.93 | +5.35% | 65,747 | 263,524,194 |
| 2024-03-28 | 38.1 | 39.58 | 37.94 | 38.85 | +2.45% | 38,331 | 148,847,407 |
| 2024-03-27 | 40.25 | 40.68 | 37.78 | 37.92 | -6.05% | 47,357 | 184,220,778 |
| 2024-03-26 | 40.81 | 41.5 | 39.84 | 40.36 | -1.1% | 43,183 | 175,700,611 |
| 2024-03-25 | 42.22 | 42.38 | 40.8 | 40.81 | -3.41% | 41,991 | 174,883,956 |
| 2024-03-22 | 42.69 | 43.28 | 42.1 | 42.25 | -1.88% | 41,453 | 176,548,550 |
| 2024-03-21 | 43.93 | 44.06 | 42.91 | 43.06 | -1.42% | 38,643 | 167,625,307 |
| 2024-03-20 | 43.31 | 44.24 | 43.01 | 43.68 | +0.55% | 39,979 | 174,579,958 |
| 2024-03-19 | 43.45 | 44.11 | 43.09 | 43.44 | -0.02% | 48,353 | 211,021,786 |
| 2024-03-18 | 42.9 | 43.48 | 42.5 | 43.45 | +1.33% | 42,082 | 181,353,231 |
| 2024-03-15 | 42.15 | 42.92 | 41.63 | 42.88 | +1.71% | 38,931 | 164,686,930 |
| 2024-03-14 | 42.38 | 42.84 | 41.61 | 42.16 | -1.52% | 36,669 | 154,768,606 |
| 2024-03-13 | 42.85 | 43.7 | 42.4 | 42.81 | +0.94% | 52,414 | 225,198,089 |
| 2024-03-12 | 42.4 | 43.26 | 42.08 | 42.41 | +0.05% | 49,192 | 209,452,841 |
| 2024-03-11 | 41.08 | 42.43 | 40.6 | 42.39 | +2.37% | 49,772 | 208,019,463 |
| 2024-03-08 | 40.46 | 41.55 | 40.27 | 41.41 | +2.68% | 43,551 | 178,578,880 |
| 2024-03-07 | 41.81 | 42.24 | 40.3 | 40.33 | -3.93% | 65,874 | 270,150,020 |
| 2024-03-06 | 41.78 | 42.4 | 40.73 | 41.98 | +0.29% | 45,567 | 189,566,553 |
| 2024-03-05 | 41.96 | 42.54 | 41.3 | 41.86 | -2.4% | 63,439 | 266,607,589 |
| 2024-03-04 | 43.12 | 43.87 | 42.3 | 42.89 | +0.05% | 85,028 | 365,201,483 |
| 2024-03-01 | 40.52 | 43.11 | 40.52 | 42.87 | +5.38% | 94,526 | 398,703,555 |
| 2024-02-29 | 38.9 | 40.99 | 38.9 | 40.68 | +4.07% | 67,347 | 270,789,152 |
| 2024-02-28 | 41.68 | 42.75 | 38.89 | 39.09 | -6.17% | 104,974 | 434,129,936 |
| 2024-02-27 | 39.01 | 41.66 | 38.88 | 41.66 | +5.39% | 90,420 | 365,662,410 |
| 2024-02-26 | 39.89 | 40.5 | 38.88 | 39.53 | -2.2% | 95,138 | 376,439,255 |
| 2024-02-23 | 38.28 | 41.5 | 37.78 | 40.42 | +5.95% | 102,090 | 403,590,752 |
| 2024-02-22 | 37.68 | 38.4 | 37.3 | 38.15 | +2.55% | 44,171 | 167,295,742 |
| 2024-02-21 | 36.87 | 38.59 | 36.6 | 37.2 | -0.43% | 52,412 | 197,346,511 |
| 2024-02-20 | 36.83 | 37.46 | 36.2 | 37.36 | +0.57% | 40,302 | 148,260,883 |
| 2024-02-19 | 37.5 | 37.66 | 36.17 | 37.15 | +1.42% | 63,026 | 232,102,532 |
| 2024-02-08 | 34.79 | 37.2 | 34.5 | 36.63 | +7.07% | 69,325 | 251,722,971 |
| 2024-02-07 | 32.67 | 35.02 | 32.31 | 34.21 | +4.52% | 82,866 | 282,135,559 |
| 2024-02-06 | 30.2 | 32.99 | 29.78 | 32.73 | +6.61% | 81,488 | 256,464,019 |
| 2024-02-05 | 33.43 | 33.6 | 30.29 | 30.7 | -8.79% | 80,495 | 253,862,932 |
| 2024-02-02 | 35.37 | 35.67 | 32.2 | 33.66 | -3.05% | 70,923 | 241,283,370 |
| 2024-02-01 | 34.62 | 35.68 | 34.04 | 34.72 | +0.12% | 55,312 | 192,524,113 |
| 2024-01-31 | 37.13 | 37.48 | 34.62 | 34.68 | -6.67% | 74,850 | 266,292,862 |
| 2024-01-30 | 38.8 | 39.1 | 37.13 | 37.16 | -4.55% | 49,547 | 188,391,422 |
| 2024-01-29 | 40.89 | 41.12 | 38.84 | 38.93 | -4.7% | 56,666 | 224,235,070 |
| 2024-01-26 | 42.8 | 43.3 | 40.73 | 40.85 | -3.61% | 54,698 | 228,561,518 |
| 2024-01-25 | 41.27 | 42.46 | 40.68 | 42.38 | +3.19% | 43,474 | 181,253,855 |
| 2024-01-24 | 41.27 | 41.8 | 39.26 | 41.07 | -0.02% | 49,537 | 199,965,609 |
| 2024-01-23 | 41 | 41.56 | 40.36 | 41.08 | +0.34% | 42,511 | 174,625,854 |
| 2024-01-22 | 43.5 | 44.12 | 40.56 | 40.94 | -6.04% | 51,329 | 216,478,113 |
| 2024-01-19 | 44.16 | 44.8 | 43.57 | 43.57 | -1.07% | 29,686 | 130,863,061 |
| 2024-01-18 | 43.32 | 44.34 | 42.86 | 44.04 | +0.02% | 51,507 | 223,807,147 |
| 2024-01-17 | 45.12 | 45.33 | 44.01 | 44.03 | -2.44% | 27,619 | 123,180,652 |
| 2024-01-16 | 46 | 46 | 44.33 | 45.13 | -1.72% | 49,943 | 224,218,233 |
| 2024-01-15 | 46.88 | 46.98 | 45.35 | 45.92 | -2.46% | 48,971 | 225,220,276 |
| 2024-01-12 | 47.84 | 47.84 | 46.67 | 47.08 | -1.59% | 22,857 | 107,922,193 |
| 2024-01-11 | 46.27 | 48.29 | 46.01 | 47.84 | +3.39% | 35,628 | 168,599,549 |
| 2024-01-10 | 46.14 | 47.08 | 45.04 | 46.27 | -0.3% | 34,250 | 158,329,650 |
| 2024-01-09 | 46.84 | 47.74 | 46.12 | 46.41 | -0.83% | 34,735 | 162,825,620 |
| 2024-01-08 | 46.12 | 48.08 | 46.09 | 46.8 | -1.72% | 55,977 | 264,415,830 |
| 2024-01-05 | 51.74 | 51.74 | 47.22 | 47.62 | -7.73% | 84,399 | 413,431,329 |
| 2024-01-04 | 51.27 | 52.5 | 50.72 | 51.61 | +0.62% | 29,378 | 151,473,027 |
| 2024-01-03 | 52.8 | 52.8 | 50.71 | 51.29 | -2.88% | 41,290 | 212,570,692 |
| 2024-01-02 | 53.9 | 54.17 | 52.8 | 52.81 | -1.75% | 30,413 | 162,222,993 |
| 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：