股票概览
44.43
-1.77%
-0.8
45
开盘价
45.44
最高价
44
最低价
24,119
成交量
数据更新至: 2024-05-20
技术指标
45.61
MA5 (5日均线)
44.72
MA10 (10日均线)
42.69
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 | 45 | 45.44 | 44 | 44.43 | -1.77% | 24,119 | 107,554,395 |
| 2024-05-17 | 45.74 | 45.74 | 44.63 | 45.23 | -1.11% | 15,984 | 72,017,540 |
| 2024-05-16 | 46.57 | 46.77 | 45.4 | 45.74 | -1.27% | 21,612 | 99,556,673 |
| 2024-05-15 | 46.32 | 47.25 | 45.8 | 46.33 | 0% | 19,679 | 91,177,688 |
| 2024-05-14 | 45.58 | 47 | 44.84 | 46.33 | +0.3% | 37,765 | 174,594,421 |
| 2024-05-13 | 43.26 | 46.64 | 43.26 | 46.19 | +5.7% | 61,532 | 279,446,913 |
| 2024-05-10 | 42.31 | 44.18 | 41.9 | 43.7 | +2.87% | 31,947 | 137,945,206 |
| 2024-05-09 | 42.68 | 43.35 | 42.25 | 42.48 | -1.46% | 20,498 | 87,599,614 |
| 2024-05-08 | 43.48 | 43.82 | 42.8 | 43.11 | -1.28% | 17,020 | 73,551,459 |
| 2024-05-07 | 43.01 | 44.35 | 43 | 43.67 | +1.79% | 24,533 | 107,523,976 |
| 2024-05-06 | 42.61 | 43.45 | 42.35 | 42.9 | +1.66% | 24,264 | 104,122,430 |
| 2024-04-30 | 43.81 | 43.97 | 42.1 | 42.2 | -3.48% | 31,423 | 134,754,932 |
| 2024-04-29 | 41.25 | 44.5 | 41.14 | 43.72 | +8.08% | 55,235 | 239,888,250 |
| 2024-04-26 | 38.11 | 40.56 | 38.05 | 40.45 | +6.11% | 35,166 | 140,025,682 |
| 2024-04-25 | 39.55 | 39.75 | 37.77 | 38.12 | -4.27% | 25,612 | 98,883,939 |
| 2024-04-24 | 39.2 | 40.41 | 39.2 | 39.82 | +0.3% | 17,396 | 69,462,946 |
| 2024-04-23 | 39.49 | 39.78 | 38.72 | 39.7 | +0.53% | 22,125 | 86,815,054 |
| 2024-04-22 | 39 | 40.19 | 38.18 | 39.49 | -0.1% | 20,716 | 81,458,019 |
| 2024-04-19 | 40 | 40.66 | 39.21 | 39.53 | -2.87% | 21,016 | 83,676,115 |
| 2024-04-18 | 39.9 | 41.48 | 39.89 | 40.7 | +0.12% | 24,173 | 98,840,823 |
| 2024-04-17 | 39.2 | 40.68 | 39.2 | 40.65 | +4.61% | 33,112 | 132,523,393 |
| 2024-04-16 | 42 | 42.2 | 38.6 | 38.86 | -9.14% | 61,716 | 247,533,204 |
| 2024-04-15 | 41 | 43.22 | 40.79 | 42.77 | +8.86% | 86,482 | 366,323,810 |
| 2024-04-12 | 39.25 | 39.99 | 38.7 | 39.29 | -2.51% | 33,460 | 131,141,842 |
| 2024-04-11 | 38.61 | 41.49 | 38.59 | 40.3 | +4.38% | 49,422 | 199,988,712 |
| 2024-04-10 | 38.76 | 38.98 | 38.21 | 38.61 | -0.87% | 12,413 | 47,843,977 |
| 2024-04-09 | 38.06 | 39.07 | 38.06 | 38.95 | +1.94% | 17,681 | 68,518,220 |
| 2024-04-08 | 38.03 | 38.87 | 37.7 | 38.21 | +0.76% | 12,245 | 46,953,940 |
| 2024-04-03 | 38.38 | 38.88 | 37.51 | 37.92 | -2.64% | 15,292 | 58,328,982 |
| 2024-04-02 | 37.8 | 39.77 | 37.8 | 38.95 | +3.67% | 29,065 | 113,285,277 |
| 2024-04-01 | 38.09 | 38.44 | 37.41 | 37.57 | -0.61% | 10,578 | 40,057,921 |
| 2024-03-29 | 37.35 | 37.8 | 36.93 | 37.8 | +0.77% | 8,055 | 30,136,170 |
| 2024-03-28 | 37.19 | 37.73 | 36.02 | 37.51 | +0.46% | 22,166 | 82,072,099 |
| 2024-03-27 | 37.29 | 38.08 | 37.01 | 37.34 | +0.21% | 15,840 | 59,578,639 |
| 2024-03-26 | 37.7 | 37.8 | 36.85 | 37.26 | -0.61% | 12,967 | 48,372,357 |
| 2024-03-25 | 36.3 | 38.72 | 36.01 | 37.49 | +2.4% | 24,231 | 91,237,758 |
| 2024-03-22 | 37.01 | 37.14 | 36.36 | 36.61 | -1.53% | 10,786 | 39,599,548 |
| 2024-03-21 | 36.9 | 37.45 | 36.2 | 37.18 | +0.6% | 22,220 | 81,727,716 |
| 2024-03-20 | 38.06 | 38.19 | 36.55 | 36.96 | -2.99% | 28,952 | 107,344,731 |
| 2024-03-19 | 38.83 | 39.1 | 38.03 | 38.1 | -1.88% | 13,701 | 52,625,224 |
| 2024-03-18 | 39.05 | 39.46 | 38.31 | 38.83 | -0.05% | 14,176 | 54,846,435 |
| 2024-03-15 | 38.25 | 39.69 | 38.2 | 38.85 | +0.94% | 15,578 | 60,401,172 |
| 2024-03-14 | 38.06 | 38.87 | 37.65 | 38.49 | +0.1% | 17,154 | 65,652,261 |
| 2024-03-13 | 37.77 | 38.64 | 37.51 | 38.45 | +1.1% | 16,565 | 63,271,953 |
| 2024-03-12 | 39.5 | 40.58 | 38 | 38.03 | -4.73% | 30,459 | 118,675,851 |
| 2024-03-11 | 39.12 | 40.82 | 39.12 | 39.92 | +1.11% | 28,354 | 113,049,843 |
| 2024-03-08 | 39.05 | 39.94 | 38.71 | 39.48 | +1.02% | 23,998 | 94,616,741 |
| 2024-03-07 | 39.2 | 39.4 | 38.26 | 39.08 | -1.01% | 25,918 | 100,680,689 |
| 2024-03-06 | 38.18 | 40.1 | 37.7 | 39.48 | +4.36% | 39,183 | 153,200,875 |
| 2024-03-05 | 37.73 | 38.2 | 37.42 | 37.83 | -0.76% | 19,291 | 72,899,199 |
| 2024-03-04 | 38.98 | 38.98 | 37.59 | 38.12 | -2.51% | 25,394 | 96,550,526 |
| 2024-03-01 | 39.01 | 39.51 | 38.58 | 39.1 | -1.39% | 29,256 | 113,854,910 |
| 2024-02-29 | 36.87 | 40.28 | 36.68 | 39.65 | +5.79% | 53,070 | 204,096,359 |
| 2024-02-28 | 38.22 | 38.5 | 36.89 | 37.48 | -2.42% | 53,389 | 201,377,088 |
| 2024-02-27 | 38.67 | 40.07 | 38 | 38.41 | +0.31% | 76,746 | 299,188,407 |
| 2024-02-26 | 35.11 | 38.29 | 34.9 | 38.29 | +10% | 61,743 | 231,279,460 |
| 2024-02-23 | 34.53 | 34.94 | 34.18 | 34.81 | -0.46% | 12,973 | 44,901,406 |
| 2024-02-22 | 35.06 | 35.28 | 34.12 | 34.97 | -0.23% | 16,383 | 56,721,711 |
| 2024-02-21 | 34.04 | 35.07 | 33.8 | 35.05 | +1.68% | 20,809 | 72,106,725 |
| 2024-02-20 | 35 | 35 | 33.38 | 34.47 | -1.51% | 15,188 | 51,632,019 |
| 2024-02-19 | 35.25 | 36.2 | 34.71 | 35 | -1.41% | 14,162 | 49,738,390 |
| 2024-02-08 | 33.83 | 35.6 | 33.01 | 35.5 | +4.57% | 25,185 | 87,665,033 |
| 2024-02-07 | 32.41 | 34.81 | 32 | 33.95 | +3.22% | 17,823 | 59,861,897 |
| 2024-02-06 | 31.18 | 33.88 | 30.22 | 32.89 | +4.38% | 19,371 | 62,512,084 |
| 2024-02-05 | 31.44 | 32.96 | 28.85 | 31.51 | -1.72% | 32,249 | 97,733,663 |
| 2024-02-02 | 32.99 | 34.34 | 31.66 | 32.06 | -3.58% | 25,155 | 82,816,416 |
| 2024-02-01 | 34.1 | 34.68 | 31.6 | 33.25 | -4.81% | 24,530 | 81,390,462 |
| 2024-01-31 | 36.01 | 36.05 | 33.98 | 34.93 | -2.97% | 27,642 | 97,032,830 |
| 2024-01-30 | 33 | 37.37 | 33 | 36 | +5.66% | 39,530 | 140,671,944 |
| 2024-01-29 | 33.58 | 34.19 | 32.37 | 34.07 | -0.03% | 17,337 | 57,877,980 |
| 2024-01-26 | 33.91 | 34.65 | 33.7 | 34.08 | -0.67% | 10,613 | 36,217,519 |
| 2024-01-25 | 34.75 | 34.75 | 33.47 | 34.31 | +0.09% | 15,378 | 52,488,813 |
| 2024-01-24 | 32.92 | 34.93 | 32.82 | 34.28 | +4.1% | 20,404 | 68,961,021 |
| 2024-01-23 | 32.06 | 33.6 | 31.67 | 32.93 | +2.68% | 14,072 | 46,471,977 |
| 2024-01-22 | 33.86 | 33.99 | 31.83 | 32.07 | -5.84% | 14,227 | 46,847,462 |
| 2024-01-19 | 33.65 | 34.46 | 33.32 | 34.06 | +1.22% | 17,559 | 59,921,737 |
| 2024-01-18 | 33.1 | 33.99 | 33.07 | 33.65 | +1.14% | 24,358 | 81,447,402 |
| 2024-01-17 | 34.45 | 34.63 | 33.21 | 33.27 | -3.57% | 15,571 | 52,331,516 |
| 2024-01-16 | 34.37 | 34.98 | 33.91 | 34.5 | +0.2% | 12,191 | 41,964,719 |
| 2024-01-15 | 34.34 | 34.9 | 33.61 | 34.43 | +1.53% | 22,251 | 76,485,761 |
| 2024-01-12 | 34.83 | 34.86 | 33.82 | 33.91 | -2.64% | 19,686 | 67,590,223 |
| 2024-01-11 | 34.17 | 35.38 | 33.66 | 34.83 | +1.93% | 26,954 | 92,853,876 |
| 2024-01-10 | 35.07 | 35.07 | 34.05 | 34.17 | -3.17% | 44,790 | 154,639,480 |
| 2024-01-09 | 33.35 | 36.55 | 33.35 | 35.29 | +6.2% | 75,115 | 264,392,589 |
| 2024-01-08 | 33.1 | 35.35 | 33.1 | 33.23 | +2.44% | 47,975 | 164,052,163 |
| 2024-01-05 | 32.33 | 33.08 | 32.17 | 32.44 | -0.34% | 15,860 | 52,111,194 |
| 2024-01-04 | 32.08 | 32.98 | 32 | 32.55 | +0.18% | 10,179 | 33,144,138 |
| 2024-01-03 | 32.75 | 32.75 | 32.07 | 32.49 | -0.79% | 13,099 | 42,394,606 |
| 2024-01-02 | 32 | 33.18 | 32 | 32.75 | +1.36% | 13,854 | 45,308,880 |
| 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：