股票概览
48.36
+1.81%
+0.86
47.4
开盘价
48.54
最高价
47.2
最低价
61,431
成交量
数据更新至: 2024-05-20
技术指标
47.87
MA5 (5日均线)
47.01
MA10 (10日均线)
44.05
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 | 47.4 | 48.54 | 47.2 | 48.36 | +1.81% | 61,431 | 296,262,757 |
| 2024-05-17 | 47.56 | 47.75 | 46.83 | 47.5 | -0.15% | 64,278 | 303,621,845 |
| 2024-05-16 | 47.65 | 49.19 | 47.4 | 47.57 | -1.23% | 101,881 | 492,437,557 |
| 2024-05-15 | 47.75 | 48.6 | 47.31 | 48.16 | +0.86% | 71,476 | 343,761,086 |
| 2024-05-14 | 47.32 | 48.5 | 47.3 | 47.75 | -1.1% | 73,659 | 352,989,852 |
| 2024-05-13 | 46.39 | 48.78 | 45.88 | 48.28 | +3.87% | 144,511 | 693,288,454 |
| 2024-05-10 | 45.84 | 46.77 | 45.3 | 46.48 | +1.93% | 74,888 | 346,083,712 |
| 2024-05-09 | 45.7 | 46.06 | 44.82 | 45.6 | +0.22% | 58,132 | 265,511,695 |
| 2024-05-08 | 44.81 | 46.43 | 44.3 | 45.5 | +1.25% | 109,012 | 495,849,521 |
| 2024-05-07 | 45.13 | 45.6 | 44.53 | 44.94 | -0.95% | 68,065 | 306,293,091 |
| 2024-05-06 | 44.99 | 46.1 | 44.97 | 45.37 | +2.9% | 132,049 | 601,144,131 |
| 2024-04-30 | 43.57 | 44.52 | 42.44 | 44.09 | +2.68% | 182,871 | 805,643,674 |
| 2024-04-29 | 41 | 42.94 | 40.98 | 42.94 | +9.99% | 139,954 | 597,972,056 |
| 2024-04-26 | 38.61 | 39.14 | 38.2 | 39.04 | +0.62% | 97,660 | 378,556,503 |
| 2024-04-25 | 39.68 | 39.68 | 38.68 | 38.8 | -1.77% | 52,806 | 206,275,484 |
| 2024-04-24 | 38.97 | 39.69 | 38.91 | 39.5 | +0.46% | 50,375 | 197,546,878 |
| 2024-04-23 | 39.64 | 39.88 | 39.08 | 39.32 | -0.81% | 44,046 | 173,316,341 |
| 2024-04-22 | 39.68 | 40.51 | 39.49 | 39.64 | -0.88% | 73,487 | 293,165,114 |
| 2024-04-19 | 42.2 | 42.2 | 39.08 | 39.99 | -5.24% | 176,901 | 708,250,605 |
| 2024-04-18 | 42.54 | 43 | 41.8 | 42.2 | -1.59% | 56,347 | 238,577,442 |
| 2024-04-17 | 41.91 | 42.99 | 41.65 | 42.88 | +3.3% | 66,201 | 280,795,345 |
| 2024-04-16 | 42.53 | 42.96 | 41.51 | 41.51 | -2.92% | 80,057 | 337,059,003 |
| 2024-04-15 | 42.31 | 43.22 | 42.12 | 42.76 | +1.09% | 60,485 | 257,917,941 |
| 2024-04-12 | 42.7 | 43.36 | 42.02 | 42.3 | -0.68% | 49,009 | 208,355,390 |
| 2024-04-11 | 42.27 | 42.95 | 42.11 | 42.59 | 0% | 65,255 | 278,122,534 |
| 2024-04-10 | 43.95 | 44 | 42.28 | 42.59 | -3.2% | 113,686 | 486,149,925 |
| 2024-04-09 | 43.8 | 44.05 | 43.28 | 44 | +0.92% | 63,489 | 278,157,449 |
| 2024-04-08 | 44.4 | 44.41 | 43.59 | 43.6 | -1.98% | 62,465 | 273,957,341 |
| 2024-04-03 | 45.37 | 45.37 | 44.1 | 44.48 | -2.09% | 57,257 | 254,773,684 |
| 2024-04-02 | 45.9 | 46.44 | 45.1 | 45.43 | -1.13% | 64,571 | 293,898,034 |
| 2024-04-01 | 43.92 | 46.16 | 43.67 | 45.95 | +3.77% | 97,944 | 439,443,613 |
| 2024-03-29 | 44.12 | 45.05 | 43.63 | 44.28 | +0.43% | 53,553 | 237,235,013 |
| 2024-03-28 | 44.32 | 45.02 | 43.93 | 44.09 | -0.02% | 67,329 | 299,127,838 |
| 2024-03-27 | 46.3 | 46.3 | 44.01 | 44.1 | -4.03% | 83,462 | 372,569,894 |
| 2024-03-26 | 46.8 | 46.89 | 45.25 | 45.95 | -2.34% | 100,311 | 460,403,397 |
| 2024-03-25 | 46.51 | 48.3 | 46.03 | 47.05 | +1.16% | 142,064 | 673,317,799 |
| 2024-03-22 | 46 | 46.96 | 45.4 | 46.51 | +0.85% | 108,393 | 500,038,384 |
| 2024-03-21 | 44.88 | 46.8 | 44.51 | 46.12 | +4.11% | 189,713 | 871,307,596 |
| 2024-03-20 | 45.25 | 45.43 | 44 | 44.3 | -2.49% | 113,001 | 503,141,343 |
| 2024-03-19 | 45.7 | 46.2 | 45.22 | 45.43 | -1.56% | 85,078 | 387,990,526 |
| 2024-03-18 | 45.92 | 46.8 | 45.58 | 46.15 | +1.21% | 125,927 | 579,655,798 |
| 2024-03-15 | 45.9 | 47.63 | 44.8 | 45.6 | -0.83% | 156,844 | 719,368,064 |
| 2024-03-14 | 45.6 | 46.13 | 44.58 | 45.98 | +0.61% | 139,224 | 631,575,148 |
| 2024-03-13 | 44.3 | 46.93 | 44.25 | 45.7 | +2.7% | 215,876 | 987,872,159 |
| 2024-03-12 | 43.85 | 46.04 | 43.7 | 44.5 | +1.04% | 191,669 | 866,447,279 |
| 2024-03-11 | 40.8 | 44.2 | 40.8 | 44.04 | +7.7% | 240,963 | 1,045,120,140 |
| 2024-03-08 | 39.52 | 41.28 | 39.52 | 40.89 | +3.13% | 113,734 | 463,933,270 |
| 2024-03-07 | 41.7 | 41.88 | 39.51 | 39.65 | -5.71% | 173,284 | 701,503,977 |
| 2024-03-06 | 38.54 | 42.8 | 38.54 | 42.05 | +8.01% | 269,147 | 1,111,322,642 |
| 2024-03-05 | 39.15 | 39.4 | 38.51 | 38.93 | -1.44% | 86,230 | 335,298,498 |
| 2024-03-04 | 38.75 | 39.8 | 38.66 | 39.5 | +1.49% | 86,642 | 340,534,629 |
| 2024-03-01 | 38.83 | 39.2 | 38.35 | 38.92 | +0.36% | 70,397 | 273,427,779 |
| 2024-02-29 | 37.89 | 38.88 | 37.8 | 38.78 | +1.6% | 77,007 | 295,915,045 |
| 2024-02-28 | 38.72 | 40.29 | 38.16 | 38.17 | -1.37% | 127,140 | 498,360,886 |
| 2024-02-27 | 37.76 | 38.7 | 37.6 | 38.7 | +1.65% | 72,473 | 277,154,522 |
| 2024-02-26 | 37.67 | 38.43 | 37.06 | 38.07 | +1.04% | 94,417 | 357,024,127 |
| 2024-02-23 | 38.27 | 38.36 | 37.38 | 37.68 | -1.88% | 115,701 | 436,773,475 |
| 2024-02-22 | 39.05 | 40.08 | 38.01 | 38.4 | -2.31% | 128,722 | 495,723,544 |
| 2024-02-21 | 38.53 | 40.28 | 38.28 | 39.31 | +1.31% | 96,595 | 380,245,337 |
| 2024-02-20 | 38.8 | 39.5 | 38.26 | 38.8 | -0.67% | 52,297 | 202,796,056 |
| 2024-02-19 | 40 | 40.2 | 38.4 | 39.06 | -2.06% | 97,593 | 382,144,354 |
| 2024-02-08 | 40.02 | 43 | 39.36 | 39.88 | -0.3% | 150,381 | 620,888,652 |
| 2024-02-07 | 38.13 | 40.15 | 38.11 | 40 | +4.47% | 119,871 | 475,085,838 |
| 2024-02-06 | 34.53 | 38.37 | 34.27 | 38.29 | +8.29% | 104,018 | 385,135,187 |
| 2024-02-05 | 35.09 | 35.8 | 32.88 | 35.36 | +0.17% | 107,304 | 368,932,157 |
| 2024-02-02 | 36.21 | 36.54 | 34.51 | 35.3 | -2.41% | 92,008 | 324,059,521 |
| 2024-02-01 | 35.6 | 37.18 | 34.94 | 36.17 | +2.46% | 105,818 | 384,556,122 |
| 2024-01-31 | 35.45 | 36.62 | 34.8 | 35.3 | +1.35% | 119,615 | 426,472,873 |
| 2024-01-30 | 35 | 36 | 34.79 | 34.83 | -1.58% | 47,108 | 166,025,278 |
| 2024-01-29 | 37.36 | 37.5 | 35 | 35.39 | -5.15% | 93,734 | 334,238,082 |
| 2024-01-26 | 37.72 | 37.95 | 36.82 | 37.31 | -2.28% | 71,665 | 267,239,618 |
| 2024-01-25 | 38.49 | 38.49 | 37.02 | 38.18 | -0.24% | 72,532 | 274,090,028 |
| 2024-01-24 | 38.8 | 39.68 | 37.2 | 38.27 | -1.37% | 72,903 | 278,612,734 |
| 2024-01-23 | 36.43 | 39.76 | 36.43 | 38.8 | +6.51% | 127,259 | 490,585,996 |
| 2024-01-22 | 37.57 | 37.74 | 36 | 36.43 | -3.09% | 58,969 | 217,653,283 |
| 2024-01-19 | 39.2 | 39.56 | 37.58 | 37.59 | -4.38% | 69,845 | 266,419,967 |
| 2024-01-18 | 38.72 | 39.5 | 37.67 | 39.31 | +0.9% | 67,144 | 257,361,859 |
| 2024-01-17 | 39.66 | 39.81 | 38.76 | 38.96 | -2.38% | 40,548 | 158,550,097 |
| 2024-01-16 | 39.05 | 40.28 | 38.74 | 39.91 | +2.15% | 64,592 | 256,389,006 |
| 2024-01-15 | 40.2 | 40.37 | 38.69 | 39.07 | -3.36% | 83,573 | 327,894,332 |
| 2024-01-12 | 38.6 | 40.77 | 38.23 | 40.43 | +4.28% | 141,605 | 568,072,978 |
| 2024-01-11 | 37.58 | 39.19 | 37.3 | 38.77 | +3.91% | 75,813 | 291,005,574 |
| 2024-01-10 | 36.71 | 38.07 | 36.42 | 37.31 | +1.39% | 65,957 | 246,652,399 |
| 2024-01-09 | 37.3 | 37.8 | 36.47 | 36.8 | -1.13% | 69,930 | 257,976,270 |
| 2024-01-08 | 37.49 | 38.12 | 37.14 | 37.22 | -0.93% | 72,805 | 273,571,662 |
| 2024-01-05 | 40.12 | 40.16 | 37.1 | 37.57 | -6.54% | 144,372 | 555,129,784 |
| 2024-01-04 | 41.3 | 41.4 | 40.04 | 40.2 | -2.66% | 47,532 | 192,788,343 |
| 2024-01-03 | 42.6 | 42.6 | 41 | 41.3 | -3.17% | 64,108 | 265,726,837 |
| 2024-01-02 | 42.76 | 42.96 | 41.66 | 42.65 | -0.23% | 59,731 | 253,470,915 |
| 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：