股票概览
44.35
-0.89%
-0.4
44.88
开盘价
45.11
最高价
44.35
最低价
35,111
成交量
数据更新至: 2024-05-20
技术指标
45.05
MA5 (5日均线)
45.46
MA10 (10日均线)
44.54
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 | 44.88 | 45.11 | 44.35 | 44.35 | -0.89% | 35,111 | 156,715,565 |
| 2024-05-17 | 44.96 | 45.13 | 44.33 | 44.75 | -0.51% | 31,863 | 142,187,589 |
| 2024-05-16 | 44.87 | 45.45 | 44.55 | 44.98 | -0.16% | 32,849 | 147,694,438 |
| 2024-05-15 | 46.01 | 46.37 | 44.89 | 45.05 | -2.36% | 32,497 | 147,858,640 |
| 2024-05-14 | 46.16 | 46.67 | 46 | 46.14 | -0.15% | 29,935 | 138,556,239 |
| 2024-05-13 | 46.76 | 46.76 | 45 | 46.21 | +0.39% | 38,178 | 175,544,672 |
| 2024-05-10 | 46.75 | 46.82 | 45.7 | 46.03 | -1.29% | 49,730 | 228,985,318 |
| 2024-05-09 | 45.13 | 46.81 | 44.8 | 46.63 | +3.58% | 50,325 | 232,940,185 |
| 2024-05-08 | 45.36 | 45.47 | 44.96 | 45.02 | -0.92% | 27,655 | 124,898,585 |
| 2024-05-07 | 45.53 | 45.98 | 44.84 | 45.44 | +0.09% | 31,360 | 142,532,607 |
| 2024-05-06 | 44.31 | 45.7 | 44 | 45.4 | +3.32% | 59,931 | 270,345,365 |
| 2024-04-30 | 43.39 | 44.25 | 43 | 43.94 | +2.16% | 50,504 | 221,588,453 |
| 2024-04-29 | 43.97 | 44.5 | 42.94 | 43.01 | -0.67% | 68,899 | 300,062,170 |
| 2024-04-26 | 43.59 | 44.8 | 42.42 | 43.3 | -1.28% | 71,407 | 308,645,857 |
| 2024-04-25 | 43.84 | 44.8 | 43.58 | 43.86 | -0.18% | 37,923 | 167,549,272 |
| 2024-04-24 | 43.61 | 44.1 | 42.66 | 43.94 | +0.76% | 54,300 | 235,654,160 |
| 2024-04-23 | 43.32 | 44.2 | 42.96 | 43.61 | +1.07% | 38,592 | 168,086,405 |
| 2024-04-22 | 42.55 | 43.91 | 42.33 | 43.15 | +1.1% | 29,144 | 126,217,482 |
| 2024-04-19 | 43.25 | 43.72 | 42.41 | 42.68 | -1.32% | 31,537 | 135,222,250 |
| 2024-04-18 | 41.78 | 43.79 | 41.78 | 43.25 | +2.25% | 40,063 | 172,979,234 |
| 2024-04-17 | 42.72 | 42.89 | 41.3 | 42.3 | -1.4% | 65,847 | 277,376,189 |
| 2024-04-16 | 43.57 | 44.25 | 42.69 | 42.9 | -1.83% | 54,172 | 234,565,599 |
| 2024-04-15 | 42.74 | 44.75 | 42.53 | 43.7 | +2.03% | 63,445 | 277,849,897 |
| 2024-04-12 | 42.4 | 43.08 | 42.07 | 42.83 | +1.01% | 34,889 | 148,791,859 |
| 2024-04-11 | 41.86 | 42.64 | 41.46 | 42.4 | +1.65% | 33,218 | 140,425,924 |
| 2024-04-10 | 41.35 | 42.09 | 41.09 | 41.71 | +0.51% | 39,850 | 165,898,261 |
| 2024-04-09 | 40.87 | 41.61 | 40.28 | 41.5 | +2.42% | 37,205 | 153,130,924 |
| 2024-04-08 | 40.68 | 40.88 | 40.15 | 40.52 | +0.67% | 58,143 | 235,785,306 |
| 2024-04-03 | 40.09 | 41 | 40.09 | 40.25 | +0.02% | 44,060 | 178,710,101 |
| 2024-04-02 | 39.62 | 40.82 | 39.62 | 40.24 | +0.7% | 40,795 | 164,463,381 |
| 2024-04-01 | 39.76 | 40.28 | 39.45 | 39.96 | +0.33% | 30,776 | 122,658,569 |
| 2024-03-29 | 39.23 | 39.96 | 39.05 | 39.83 | +1.35% | 21,728 | 85,709,417 |
| 2024-03-28 | 39.79 | 40.58 | 39.14 | 39.3 | -1.26% | 51,643 | 205,241,088 |
| 2024-03-27 | 39.16 | 40.3 | 38.92 | 39.8 | +1.58% | 59,470 | 236,830,757 |
| 2024-03-26 | 39 | 39.48 | 38.62 | 39.18 | +0.33% | 35,653 | 139,517,374 |
| 2024-03-25 | 38.34 | 39.68 | 38.2 | 39.05 | +1.4% | 54,667 | 214,057,066 |
| 2024-03-22 | 38.18 | 38.68 | 37.88 | 38.51 | +0.86% | 49,870 | 191,059,948 |
| 2024-03-21 | 38.07 | 38.49 | 37.9 | 38.18 | +0.47% | 55,888 | 213,665,359 |
| 2024-03-20 | 38.98 | 39.2 | 37.67 | 38 | -3.31% | 97,389 | 371,615,013 |
| 2024-03-19 | 40.6 | 40.6 | 38.42 | 39.3 | -3.75% | 97,477 | 382,393,057 |
| 2024-03-18 | 40.93 | 41.14 | 40.01 | 40.83 | -0.97% | 32,489 | 131,689,401 |
| 2024-03-15 | 40.72 | 41.48 | 40.5 | 41.23 | +0.93% | 40,884 | 167,636,675 |
| 2024-03-14 | 40.59 | 41.06 | 40.51 | 40.85 | +0.47% | 30,152 | 122,981,641 |
| 2024-03-13 | 41.43 | 41.43 | 40.45 | 40.66 | -2.26% | 43,529 | 177,651,671 |
| 2024-03-12 | 40.99 | 41.88 | 40.74 | 41.6 | +2.11% | 65,414 | 270,618,905 |
| 2024-03-11 | 38.81 | 40.79 | 38.5 | 40.74 | +5% | 69,388 | 276,675,948 |
| 2024-03-08 | 37.66 | 39 | 37.66 | 38.8 | +2.86% | 52,056 | 199,824,001 |
| 2024-03-07 | 37.95 | 38.31 | 37.72 | 37.72 | -0.76% | 57,354 | 217,950,965 |
| 2024-03-06 | 38.58 | 38.6 | 37.6 | 38.01 | -1.53% | 76,429 | 290,828,187 |
| 2024-03-05 | 38.63 | 39.28 | 38.5 | 38.6 | -0.85% | 66,510 | 258,057,905 |
| 2024-03-04 | 39.18 | 39.18 | 38.02 | 38.93 | -1.57% | 99,796 | 384,605,752 |
| 2024-03-01 | 39.48 | 39.6 | 39.05 | 39.55 | +0.43% | 101,686 | 399,794,277 |
| 2024-02-29 | 39.18 | 39.65 | 38.71 | 39.38 | +1.13% | 129,337 | 506,462,984 |
| 2024-02-28 | 39.1 | 39.77 | 38.9 | 38.94 | -0.36% | 78,505 | 308,909,859 |
| 2024-02-27 | 38.73 | 39.13 | 38.3 | 39.08 | +0.15% | 65,736 | 253,871,011 |
| 2024-02-26 | 38.8 | 39.33 | 38.51 | 39.02 | +0.57% | 63,570 | 248,007,454 |
| 2024-02-23 | 39.68 | 39.79 | 38.49 | 38.8 | -2.02% | 80,735 | 313,841,303 |
| 2024-02-22 | 39.6 | 40.24 | 39.21 | 39.6 | -0.5% | 68,014 | 269,111,097 |
| 2024-02-21 | 39.28 | 41.04 | 39.08 | 39.8 | +1.2% | 104,313 | 420,865,405 |
| 2024-02-20 | 40.05 | 40.36 | 38.89 | 39.33 | -2.33% | 89,916 | 354,789,830 |
| 2024-02-19 | 42.5 | 42.63 | 38.5 | 40.27 | -5.54% | 104,657 | 420,993,809 |
| 2024-02-08 | 42.59 | 45 | 40.51 | 42.63 | -1.71% | 141,421 | 610,994,199 |
| 2024-02-07 | 40.82 | 43.95 | 40.26 | 43.37 | +6.3% | 136,757 | 568,538,630 |
| 2024-02-06 | 40.03 | 41.15 | 39.12 | 40.8 | +2.77% | 83,396 | 338,573,743 |
| 2024-02-05 | 38.9 | 40.52 | 38.35 | 39.7 | +2.11% | 95,756 | 377,062,272 |
| 2024-02-02 | 38.59 | 40.28 | 38.04 | 38.88 | +0.7% | 69,030 | 270,435,419 |
| 2024-02-01 | 37.39 | 39.38 | 37.39 | 38.61 | +1.77% | 57,158 | 221,101,464 |
| 2024-01-31 | 38.01 | 38.33 | 37 | 37.94 | -0.05% | 66,898 | 252,524,283 |
| 2024-01-30 | 39 | 39.68 | 37.91 | 37.96 | -3.63% | 34,208 | 132,329,965 |
| 2024-01-29 | 38.6 | 39.75 | 38.29 | 39.39 | +1.49% | 50,492 | 198,862,872 |
| 2024-01-26 | 38.67 | 39.15 | 38.59 | 38.81 | 0% | 52,955 | 206,037,212 |
| 2024-01-25 | 38.7 | 39.1 | 38.23 | 38.81 | +0.28% | 51,719 | 200,441,803 |
| 2024-01-24 | 38.51 | 39 | 37.78 | 38.7 | +1.42% | 60,244 | 230,809,791 |
| 2024-01-23 | 38.5 | 38.5 | 36.9 | 38.16 | +0.1% | 57,732 | 217,406,735 |
| 2024-01-22 | 39.65 | 39.76 | 37.65 | 38.12 | -3.18% | 81,539 | 314,642,208 |
| 2024-01-19 | 39.29 | 39.68 | 38.65 | 39.37 | -0.33% | 30,949 | 121,745,118 |
| 2024-01-18 | 39.45 | 39.69 | 38.7 | 39.5 | -0.15% | 91,133 | 355,921,065 |
| 2024-01-17 | 40.34 | 40.8 | 39.56 | 39.56 | -1.81% | 64,028 | 257,703,740 |
| 2024-01-16 | 40.08 | 40.75 | 39.82 | 40.29 | +0.4% | 49,830 | 200,359,607 |
| 2024-01-15 | 39.61 | 40.79 | 39.47 | 40.13 | +1.08% | 42,286 | 170,661,549 |
| 2024-01-12 | 39.5 | 40.06 | 38.97 | 39.7 | +0.38% | 48,657 | 193,202,756 |
| 2024-01-11 | 40.69 | 40.69 | 39.45 | 39.55 | -2.15% | 66,143 | 263,739,788 |
| 2024-01-10 | 40.74 | 41.18 | 40.23 | 40.42 | -0.74% | 62,753 | 255,570,967 |
| 2024-01-09 | 40.66 | 40.83 | 40.3 | 40.72 | +0.15% | 55,147 | 224,241,816 |
| 2024-01-08 | 41 | 41.3 | 40.29 | 40.66 | -0.88% | 75,849 | 308,326,561 |
| 2024-01-05 | 41.25 | 41.77 | 40.61 | 41.02 | -0.41% | 73,643 | 303,529,113 |
| 2024-01-04 | 41.25 | 42.25 | 41 | 41.19 | -0.19% | 69,460 | 287,821,912 |
| 2024-01-03 | 42.06 | 42.42 | 40.99 | 41.27 | -2.2% | 70,658 | 293,113,282 |
| 2024-01-02 | 40.4 | 42.34 | 39.8 | 42.2 | +5.39% | 107,454 | 446,915,715 |
| 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：