股票概览
50.7
+2.44%
+1.21
48.12
开盘价
54.11
最高价
46.65
最低价
159,160
成交量
数据更新至: 2024-05-20
技术指标
44.65
MA5 (5日均线)
40.46
MA10 (10日均线)
36.47
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 | 48.12 | 54.11 | 46.65 | 50.7 | +2.44% | 159,160 | 802,000,770 |
| 2024-05-17 | 46.59 | 49.49 | 45.99 | 49.49 | +10% | 157,326 | 757,871,039 |
| 2024-05-16 | 40.98 | 44.99 | 40.5 | 44.99 | +10% | 131,954 | 569,577,617 |
| 2024-05-15 | 37.19 | 40.9 | 37.19 | 40.9 | +10.01% | 91,562 | 361,146,528 |
| 2024-05-14 | 37.16 | 37.77 | 36.68 | 37.18 | +0.05% | 40,151 | 149,194,238 |
| 2024-05-13 | 36.17 | 37.6 | 35.87 | 37.16 | +1.01% | 51,699 | 191,396,290 |
| 2024-05-10 | 36.09 | 37.67 | 35.09 | 36.79 | +2.48% | 66,013 | 240,795,779 |
| 2024-05-09 | 35.2 | 36.6 | 34.9 | 35.9 | +3.22% | 44,089 | 157,976,343 |
| 2024-05-08 | 36.66 | 36.66 | 34.7 | 34.78 | -5.15% | 58,145 | 204,928,116 |
| 2024-05-07 | 35.6 | 37.07 | 35.37 | 36.67 | +2.8% | 57,201 | 207,420,485 |
| 2024-05-06 | 34.86 | 36.6 | 34.75 | 35.67 | +4.7% | 82,773 | 296,698,878 |
| 2024-04-30 | 34.43 | 34.43 | 33.64 | 34.07 | -1.13% | 44,288 | 150,685,715 |
| 2024-04-29 | 32.87 | 35.37 | 32.86 | 34.46 | +4.84% | 79,461 | 272,263,398 |
| 2024-04-26 | 30.95 | 33.2 | 30.6 | 32.87 | +5.83% | 72,681 | 233,449,551 |
| 2024-04-25 | 31 | 31.78 | 30.85 | 31.06 | -0.8% | 34,834 | 108,815,404 |
| 2024-04-24 | 31.86 | 31.89 | 30.9 | 31.31 | -1.54% | 37,441 | 116,984,510 |
| 2024-04-23 | 32.09 | 32.39 | 31.26 | 31.8 | -1.52% | 56,517 | 179,478,749 |
| 2024-04-22 | 29.99 | 32.69 | 29.83 | 32.29 | +5.21% | 105,380 | 333,758,430 |
| 2024-04-19 | 30.19 | 30.8 | 29.82 | 30.69 | +0.39% | 45,788 | 139,047,616 |
| 2024-04-18 | 30.23 | 31.2 | 29.63 | 30.57 | +1.12% | 45,260 | 138,188,196 |
| 2024-04-17 | 29.71 | 30.65 | 29.6 | 30.23 | +2.79% | 40,147 | 121,002,665 |
| 2024-04-16 | 30.27 | 30.7 | 29.33 | 29.41 | -3.57% | 54,641 | 163,778,322 |
| 2024-04-15 | 30.73 | 31.38 | 30.11 | 30.5 | -1.74% | 56,110 | 171,874,645 |
| 2024-04-12 | 31.44 | 31.7 | 31.03 | 31.04 | -1.52% | 40,972 | 127,999,340 |
| 2024-04-11 | 31.22 | 32 | 30.8 | 31.52 | +0.03% | 62,149 | 195,051,987 |
| 2024-04-10 | 31.82 | 32.02 | 31.16 | 31.51 | -1.78% | 67,614 | 212,836,418 |
| 2024-04-09 | 30.8 | 32.13 | 30.6 | 32.08 | +4.97% | 83,097 | 261,206,752 |
| 2024-04-08 | 31.57 | 31.61 | 30.42 | 30.56 | -3.66% | 91,745 | 282,068,490 |
| 2024-04-03 | 32.14 | 32.2 | 31.18 | 31.72 | -1.21% | 65,200 | 205,831,449 |
| 2024-04-02 | 33.12 | 33.12 | 31.73 | 32.11 | -2.73% | 55,345 | 177,596,197 |
| 2024-04-01 | 32.37 | 33.23 | 32.18 | 33.01 | +3.16% | 53,579 | 176,276,929 |
| 2024-03-29 | 32.44 | 32.69 | 31.62 | 32 | -1.51% | 43,047 | 137,889,765 |
| 2024-03-28 | 32.91 | 33.17 | 32.3 | 32.49 | -1.4% | 54,492 | 178,671,822 |
| 2024-03-27 | 34.5 | 34.69 | 32.93 | 32.95 | -5.21% | 36,204 | 122,380,539 |
| 2024-03-26 | 34.38 | 34.98 | 34.03 | 34.76 | +0.61% | 36,746 | 126,778,942 |
| 2024-03-25 | 34.67 | 35.32 | 33.92 | 34.55 | -1.29% | 48,568 | 168,280,150 |
| 2024-03-22 | 36.69 | 36.84 | 35 | 35 | -5.1% | 39,641 | 140,851,558 |
| 2024-03-21 | 37.64 | 38 | 36.6 | 36.88 | -2.12% | 33,176 | 122,798,634 |
| 2024-03-20 | 38.26 | 38.43 | 37.5 | 37.68 | -1.88% | 32,543 | 122,895,161 |
| 2024-03-19 | 39.18 | 39.19 | 38.4 | 38.4 | -2.02% | 32,284 | 124,881,534 |
| 2024-03-18 | 38.65 | 39.3 | 37.62 | 39.19 | +1.74% | 59,358 | 227,765,299 |
| 2024-03-15 | 39.15 | 39.38 | 38 | 38.52 | -2.23% | 40,892 | 157,326,036 |
| 2024-03-14 | 39.85 | 40.5 | 39.02 | 39.4 | -0.76% | 49,894 | 197,676,361 |
| 2024-03-13 | 39.39 | 40.33 | 38.81 | 39.7 | +0.51% | 63,274 | 250,442,688 |
| 2024-03-12 | 37.36 | 39.61 | 37.32 | 39.5 | +5.61% | 60,111 | 231,805,964 |
| 2024-03-11 | 36.4 | 37.46 | 36.33 | 37.4 | +2.75% | 38,006 | 140,175,143 |
| 2024-03-08 | 36.38 | 36.73 | 35.76 | 36.4 | +0.05% | 26,275 | 94,905,284 |
| 2024-03-07 | 37.15 | 37.67 | 36.38 | 36.38 | -1.76% | 30,918 | 114,228,339 |
| 2024-03-06 | 36.97 | 37.84 | 36.81 | 37.03 | -0.78% | 33,632 | 125,307,642 |
| 2024-03-05 | 37.39 | 37.68 | 36.9 | 37.32 | -1.24% | 38,192 | 142,209,808 |
| 2024-03-04 | 38.2 | 38.7 | 37.3 | 37.79 | -1.25% | 37,085 | 139,967,522 |
| 2024-03-01 | 38.31 | 38.72 | 37.88 | 38.27 | -1.11% | 45,122 | 172,172,191 |
| 2024-02-29 | 37.41 | 38.75 | 37.01 | 38.7 | +3.48% | 41,991 | 160,415,889 |
| 2024-02-28 | 38.46 | 39.8 | 37.31 | 37.4 | -3.06% | 46,247 | 178,883,115 |
| 2024-02-27 | 37.54 | 38.58 | 37.29 | 38.58 | +1.74% | 35,249 | 134,426,147 |
| 2024-02-26 | 37.61 | 39.06 | 37.01 | 37.92 | +1.36% | 53,160 | 201,277,190 |
| 2024-02-23 | 37.6 | 37.72 | 36.86 | 37.41 | -0.72% | 37,228 | 138,446,478 |
| 2024-02-22 | 37.5 | 38.14 | 37.32 | 37.68 | -1.31% | 55,720 | 209,574,787 |
| 2024-02-21 | 36.02 | 39.29 | 35.65 | 38.18 | +3.75% | 62,835 | 238,097,304 |
| 2024-02-20 | 36.34 | 36.93 | 35.7 | 36.8 | -0.22% | 40,606 | 147,167,232 |
| 2024-02-19 | 38.25 | 38.25 | 36.31 | 36.88 | -0.14% | 56,548 | 208,502,604 |
| 2024-02-08 | 35.33 | 37.71 | 35.2 | 36.93 | +5.15% | 80,220 | 294,142,980 |
| 2024-02-07 | 34.01 | 37.09 | 33.73 | 35.12 | +4.15% | 128,228 | 461,229,677 |
| 2024-02-06 | 31.48 | 34.14 | 30.61 | 33.72 | +6.31% | 68,583 | 222,043,923 |
| 2024-02-05 | 33.29 | 34.1 | 30.7 | 31.72 | -5.74% | 84,528 | 271,492,246 |
| 2024-02-02 | 35.49 | 35.94 | 32.6 | 33.65 | -4.81% | 58,260 | 199,992,201 |
| 2024-02-01 | 35.87 | 36.44 | 35.11 | 35.35 | -1.78% | 36,081 | 128,576,459 |
| 2024-01-31 | 37.35 | 37.87 | 35.87 | 35.99 | -3.95% | 55,535 | 202,857,989 |
| 2024-01-30 | 38.7 | 38.99 | 37.4 | 37.47 | -4.29% | 46,518 | 177,729,552 |
| 2024-01-29 | 41.14 | 42.7 | 39.15 | 39.15 | -4.95% | 54,184 | 219,771,510 |
| 2024-01-26 | 40.89 | 43.94 | 40.66 | 41.19 | +1.4% | 51,806 | 216,568,939 |
| 2024-01-25 | 39.5 | 40.68 | 39.11 | 40.62 | +2.94% | 25,908 | 103,801,662 |
| 2024-01-24 | 39.94 | 40.49 | 38.2 | 39.46 | -0.53% | 41,751 | 163,191,602 |
| 2024-01-23 | 39.65 | 39.99 | 38.35 | 39.67 | +0.05% | 32,745 | 128,815,494 |
| 2024-01-22 | 41.14 | 41.7 | 39 | 39.65 | -5.03% | 30,005 | 121,788,444 |
| 2024-01-19 | 42.38 | 42.77 | 41.7 | 41.75 | -1.3% | 18,418 | 77,713,645 |
| 2024-01-18 | 41.01 | 42.5 | 40.71 | 42.3 | +1.66% | 29,575 | 122,743,470 |
| 2024-01-17 | 43.4 | 43.4 | 41.61 | 41.61 | -4.12% | 29,630 | 125,269,272 |
| 2024-01-16 | 43.45 | 43.95 | 42.71 | 43.4 | +0.49% | 21,115 | 91,605,106 |
| 2024-01-15 | 43.54 | 43.94 | 42.83 | 43.19 | -1.17% | 18,998 | 82,328,110 |
| 2024-01-12 | 43.43 | 44.62 | 43.1 | 43.7 | +0.34% | 23,955 | 105,376,543 |
| 2024-01-11 | 42.79 | 43.9 | 42.3 | 43.55 | +1.35% | 33,521 | 144,686,189 |
| 2024-01-10 | 42.49 | 43.5 | 41.93 | 42.97 | +0.66% | 24,612 | 105,616,714 |
| 2024-01-09 | 42.63 | 43.72 | 41.97 | 42.69 | +0.09% | 26,793 | 114,638,497 |
| 2024-01-08 | 43.7 | 43.87 | 42.6 | 42.65 | -2.16% | 26,701 | 114,589,020 |
| 2024-01-05 | 44 | 44.89 | 43.21 | 43.59 | -1.18% | 26,068 | 115,219,802 |
| 2024-01-04 | 45.18 | 45.23 | 43.42 | 44.11 | -2.24% | 34,379 | 150,783,273 |
| 2024-01-03 | 45.2 | 45.6 | 44.61 | 45.12 | -0.7% | 29,613 | 133,480,518 |
| 2024-01-02 | 47.8 | 47.9 | 45.12 | 45.44 | -4.56% | 34,206 | 156,803,201 |
| 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：