股票概览
48.29
+1%
+0.48
47.58
开盘价
48.45
最高价
47.4
最低价
28,820
成交量
数据更新至: 2024-05-20
技术指标
47.71
MA5 (5日均线)
48.01
MA10 (10日均线)
50.95
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 | 47.58 | 48.45 | 47.4 | 48.29 | +1% | 28,820 | 138,510,202 |
| 2024-05-17 | 47.79 | 47.83 | 46.81 | 47.81 | +0.21% | 23,728 | 112,538,257 |
| 2024-05-16 | 47.96 | 48.42 | 47.4 | 47.71 | -0.25% | 34,610 | 166,030,005 |
| 2024-05-15 | 47.01 | 48.13 | 46.57 | 47.83 | +2% | 41,052 | 195,340,451 |
| 2024-05-14 | 46.28 | 47.17 | 46.28 | 46.89 | +1.32% | 34,016 | 159,318,993 |
| 2024-05-13 | 46.52 | 46.65 | 45.01 | 46.28 | -0.67% | 30,423 | 139,861,812 |
| 2024-05-10 | 48.6 | 49 | 46.37 | 46.59 | -3.72% | 54,169 | 255,692,243 |
| 2024-05-09 | 48.2 | 49.36 | 48.2 | 48.39 | -0.64% | 42,639 | 207,397,810 |
| 2024-05-08 | 51.58 | 51.59 | 48.2 | 48.7 | -5.66% | 58,482 | 288,600,556 |
| 2024-05-07 | 51.38 | 52.69 | 51.1 | 51.62 | +0.23% | 36,836 | 190,775,053 |
| 2024-05-06 | 51.48 | 52.75 | 50.58 | 51.5 | -1.21% | 53,263 | 274,682,538 |
| 2024-04-30 | 52.13 | 52.13 | 52.13 | 52.13 | -10% | 25,925 | 135,147,025 |
| 2024-04-29 | 56.58 | 58.5 | 56.53 | 57.92 | +1.97% | 27,594 | 159,590,985 |
| 2024-04-26 | 54.84 | 57.38 | 54.69 | 56.8 | +3.54% | 28,487 | 159,652,770 |
| 2024-04-25 | 55.14 | 55.8 | 54.12 | 54.86 | -0.54% | 18,917 | 103,952,327 |
| 2024-04-24 | 52.95 | 55.28 | 52.38 | 55.16 | +4.31% | 28,142 | 152,843,752 |
| 2024-04-23 | 52.3 | 53.21 | 51.91 | 52.88 | +1.13% | 19,267 | 101,219,143 |
| 2024-04-22 | 51.8 | 52.74 | 50.81 | 52.29 | +0.23% | 15,376 | 79,745,110 |
| 2024-04-19 | 52.55 | 53.08 | 51.67 | 52.17 | -1.83% | 18,285 | 95,506,604 |
| 2024-04-18 | 53.23 | 54.27 | 51.51 | 53.14 | +0.76% | 28,776 | 152,410,172 |
| 2024-04-17 | 51.89 | 53.43 | 51.85 | 52.74 | +3.57% | 32,229 | 169,906,427 |
| 2024-04-16 | 54.08 | 54.18 | 50.86 | 50.92 | -6.02% | 26,603 | 138,310,647 |
| 2024-04-15 | 55.26 | 55.77 | 53.2 | 54.18 | -1.33% | 25,648 | 139,424,568 |
| 2024-04-12 | 55.81 | 56.26 | 54.91 | 54.91 | -1.72% | 13,234 | 73,440,380 |
| 2024-04-11 | 55.4 | 56.88 | 55.06 | 55.87 | +0.56% | 19,572 | 109,855,093 |
| 2024-04-10 | 57.71 | 57.71 | 54.9 | 55.56 | -4.17% | 21,717 | 121,534,340 |
| 2024-04-09 | 57.58 | 58.2 | 56.71 | 57.98 | +0.82% | 18,360 | 105,861,387 |
| 2024-04-08 | 59.87 | 60.37 | 57.51 | 57.51 | -4.74% | 26,067 | 152,772,038 |
| 2024-04-03 | 61.76 | 61.8 | 59.88 | 60.37 | -2.77% | 24,285 | 147,104,960 |
| 2024-04-02 | 65.02 | 65.3 | 61.8 | 62.09 | -3.38% | 22,129 | 138,568,147 |
| 2024-04-01 | 63.08 | 65.08 | 62.85 | 64.26 | +3.13% | 24,750 | 158,357,820 |
| 2024-03-29 | 62.68 | 62.79 | 60.85 | 62.31 | -1.06% | 23,352 | 144,417,176 |
| 2024-03-28 | 62.6 | 64.18 | 61.86 | 62.98 | +1.56% | 30,825 | 193,876,910 |
| 2024-03-27 | 65.22 | 65.48 | 62.01 | 62.01 | -5.3% | 32,955 | 207,821,521 |
| 2024-03-26 | 66.96 | 67.74 | 64.08 | 65.48 | -2.56% | 33,040 | 217,236,121 |
| 2024-03-25 | 70 | 70.98 | 67.2 | 67.2 | -4.95% | 29,105 | 201,500,909 |
| 2024-03-22 | 69.7 | 71.4 | 68 | 70.7 | +1.07% | 33,072 | 231,566,938 |
| 2024-03-21 | 71.4 | 72.3 | 69.78 | 69.95 | -2.17% | 30,462 | 216,462,631 |
| 2024-03-20 | 70.51 | 72.71 | 69.49 | 71.5 | +0.82% | 40,065 | 284,881,364 |
| 2024-03-19 | 72.22 | 73.05 | 70.8 | 70.92 | -1.92% | 39,331 | 282,410,124 |
| 2024-03-18 | 66.95 | 73.08 | 66 | 72.31 | +7.91% | 67,335 | 469,995,933 |
| 2024-03-15 | 68.06 | 69 | 65.8 | 67.01 | -2.06% | 38,967 | 260,487,807 |
| 2024-03-14 | 68.37 | 70.12 | 67.01 | 68.42 | -1.71% | 53,237 | 362,670,061 |
| 2024-03-13 | 65 | 71.73 | 64.88 | 69.61 | +6.75% | 104,888 | 727,249,557 |
| 2024-03-12 | 67 | 67.8 | 63.14 | 65.21 | -2.9% | 71,491 | 465,183,196 |
| 2024-03-11 | 67.28 | 69.95 | 66.55 | 67.16 | +5.61% | 118,532 | 812,471,141 |
| 2024-03-08 | 58.47 | 63.59 | 58.47 | 63.59 | +10% | 50,515 | 310,772,093 |
| 2024-03-07 | 58.71 | 59.72 | 57.81 | 57.81 | -2% | 25,248 | 147,974,091 |
| 2024-03-06 | 57.3 | 61.98 | 57.3 | 58.99 | +2.63% | 38,623 | 229,618,694 |
| 2024-03-05 | 58.23 | 58.53 | 56.75 | 57.48 | -1.83% | 18,348 | 105,869,458 |
| 2024-03-04 | 58.61 | 59 | 57.35 | 58.55 | +0.26% | 16,404 | 95,462,588 |
| 2024-03-01 | 58.05 | 58.72 | 57.16 | 58.4 | +0.78% | 20,493 | 118,842,791 |
| 2024-02-29 | 55.25 | 57.95 | 55.02 | 57.95 | +3.69% | 17,535 | 100,166,708 |
| 2024-02-28 | 59.15 | 60.4 | 55.83 | 55.89 | -5.51% | 31,351 | 182,826,570 |
| 2024-02-27 | 57.3 | 59.16 | 56.81 | 59.15 | +2.99% | 18,730 | 108,643,100 |
| 2024-02-26 | 57.86 | 58.2 | 56.78 | 57.43 | -1.29% | 18,331 | 105,235,877 |
| 2024-02-23 | 57.43 | 58.19 | 56.6 | 58.18 | +1.5% | 16,945 | 97,512,463 |
| 2024-02-22 | 56.5 | 57.88 | 56.23 | 57.32 | +0.6% | 18,165 | 103,690,825 |
| 2024-02-21 | 52.7 | 58.01 | 52.5 | 56.98 | +6.01% | 37,135 | 208,422,684 |
| 2024-02-20 | 53.4 | 54.1 | 52.11 | 53.75 | -0.46% | 20,448 | 108,960,922 |
| 2024-02-19 | 54.68 | 55.15 | 52.95 | 54 | +2% | 35,504 | 190,577,308 |
| 2024-02-08 | 50.2 | 53.45 | 50.2 | 52.94 | +5.46% | 22,514 | 118,243,347 |
| 2024-02-07 | 47.4 | 51.38 | 46.01 | 50.2 | +6.36% | 29,092 | 145,197,881 |
| 2024-02-06 | 42.15 | 47.53 | 40.9 | 47.2 | +7.89% | 26,098 | 116,031,991 |
| 2024-02-05 | 47.29 | 47.35 | 43.41 | 43.75 | -9.29% | 30,155 | 135,480,499 |
| 2024-02-02 | 50.18 | 51.8 | 46.65 | 48.23 | -4.04% | 19,751 | 96,908,385 |
| 2024-02-01 | 50.34 | 51.98 | 49.01 | 50.26 | -0.95% | 18,309 | 92,353,556 |
| 2024-01-31 | 51.5 | 53.47 | 50.45 | 50.74 | -2.08% | 16,522 | 85,788,988 |
| 2024-01-30 | 53.89 | 54.06 | 51.8 | 51.82 | -4.58% | 12,715 | 67,237,389 |
| 2024-01-29 | 57 | 57.2 | 54.3 | 54.31 | -4.6% | 13,251 | 73,317,535 |
| 2024-01-26 | 58.33 | 59.18 | 56.91 | 56.93 | -2.38% | 15,038 | 86,885,310 |
| 2024-01-25 | 55.19 | 58.87 | 54.39 | 58.32 | +5.73% | 21,391 | 121,616,410 |
| 2024-01-24 | 55.27 | 56.21 | 53.15 | 55.16 | -0.13% | 14,516 | 79,180,857 |
| 2024-01-23 | 54.65 | 55.98 | 53.48 | 55.23 | +1.01% | 16,759 | 91,841,548 |
| 2024-01-22 | 58.89 | 59.28 | 54.4 | 54.68 | -7.81% | 19,913 | 112,416,057 |
| 2024-01-19 | 58.38 | 60.19 | 58.1 | 59.31 | +1.73% | 18,758 | 111,255,490 |
| 2024-01-18 | 57 | 58.38 | 55.59 | 58.3 | +1.71% | 17,115 | 97,000,044 |
| 2024-01-17 | 58.9 | 59.14 | 57.29 | 57.32 | -2.96% | 9,671 | 56,175,033 |
| 2024-01-16 | 59.13 | 59.25 | 58.08 | 59.07 | -0.35% | 11,002 | 64,500,583 |
| 2024-01-15 | 59.16 | 60.6 | 59.02 | 59.28 | -0.6% | 10,892 | 65,082,163 |
| 2024-01-12 | 61.5 | 61.5 | 59.53 | 59.64 | -3.04% | 15,911 | 95,860,731 |
| 2024-01-11 | 58.05 | 61.8 | 58.05 | 61.51 | +4.97% | 18,815 | 113,594,677 |
| 2024-01-10 | 60.73 | 60.78 | 58.6 | 58.6 | -3.78% | 17,286 | 102,585,600 |
| 2024-01-09 | 61.1 | 61.56 | 60.36 | 60.9 | +0.33% | 12,293 | 74,857,778 |
| 2024-01-08 | 61.8 | 61.8 | 60.5 | 60.7 | -2.22% | 18,295 | 111,572,780 |
| 2024-01-05 | 60.85 | 63.62 | 60.28 | 62.08 | +2% | 23,781 | 147,493,075 |
| 2024-01-04 | 61.78 | 62.61 | 60.6 | 60.86 | -2.15% | 13,982 | 85,344,085 |
| 2024-01-03 | 63.1 | 63.5 | 61.55 | 62.2 | -2.35% | 16,395 | 102,548,268 |
| 2024-01-02 | 63.54 | 64.5 | 62.8 | 63.7 | +0.54% | 18,796 | 119,693,020 |
| 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：