股票概览
43.85
-0.61%
-0.27
44.3
开盘价
45.27
最高价
43.53
最低价
18,395
成交量
数据更新至: 2024-05-20
技术指标
43.69
MA5 (5日均线)
44.01
MA10 (10日均线)
44.07
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 | 44.3 | 45.27 | 43.53 | 43.85 | -0.61% | 18,395 | 81,354,811 |
| 2024-05-17 | 42.86 | 44.5 | 42.53 | 44.12 | +3.33% | 22,623 | 98,875,712 |
| 2024-05-16 | 43.11 | 43.78 | 42.65 | 42.7 | -0.74% | 13,492 | 58,297,813 |
| 2024-05-15 | 44.51 | 44.65 | 42.58 | 43.02 | -3.84% | 21,330 | 92,220,620 |
| 2024-05-14 | 42.4 | 44.89 | 42.3 | 44.74 | +6.63% | 29,866 | 130,033,197 |
| 2024-05-13 | 43.92 | 43.92 | 41.66 | 41.96 | -3.38% | 15,342 | 65,113,918 |
| 2024-05-10 | 46 | 46.08 | 43.39 | 43.43 | -5.17% | 18,323 | 80,688,112 |
| 2024-05-09 | 44.3 | 45.85 | 44.3 | 45.8 | +2.94% | 12,727 | 57,916,728 |
| 2024-05-08 | 45.55 | 45.95 | 44.35 | 44.49 | -3.3% | 12,462 | 55,993,191 |
| 2024-05-07 | 46.44 | 46.89 | 45.68 | 46.01 | -1.01% | 13,322 | 61,474,795 |
| 2024-05-06 | 47.09 | 47.95 | 46.37 | 46.48 | +1.48% | 18,555 | 87,379,285 |
| 2024-04-30 | 46.79 | 46.92 | 45.5 | 45.8 | -2.07% | 19,541 | 90,131,039 |
| 2024-04-29 | 45 | 46.88 | 45 | 46.77 | +4.49% | 18,170 | 84,201,633 |
| 2024-04-26 | 44 | 45.19 | 43.8 | 44.76 | +1.61% | 15,031 | 67,353,520 |
| 2024-04-25 | 43.54 | 44.42 | 43.13 | 44.05 | +0.14% | 10,154 | 44,693,974 |
| 2024-04-24 | 42.89 | 44.2 | 42.49 | 43.99 | +3.09% | 14,752 | 64,223,667 |
| 2024-04-23 | 42.11 | 42.88 | 41.77 | 42.67 | +2.01% | 14,190 | 60,260,242 |
| 2024-04-22 | 42.02 | 42.47 | 40.67 | 41.83 | -0.29% | 13,760 | 57,463,309 |
| 2024-04-19 | 42.6 | 42.8 | 41.33 | 41.95 | -2.31% | 15,674 | 65,790,231 |
| 2024-04-18 | 42.58 | 44.22 | 41.55 | 42.94 | +1.54% | 18,900 | 81,032,061 |
| 2024-04-17 | 40.86 | 42.65 | 40.67 | 42.29 | +5.59% | 23,144 | 96,954,129 |
| 2024-04-16 | 42.42 | 42.76 | 39.41 | 40.05 | -6.36% | 28,081 | 114,053,928 |
| 2024-04-15 | 45 | 45.4 | 41.9 | 42.77 | -5.1% | 35,924 | 155,734,386 |
| 2024-04-12 | 45.53 | 46.38 | 45.02 | 45.07 | -0.64% | 13,812 | 62,959,289 |
| 2024-04-11 | 45.92 | 46.55 | 45.3 | 45.36 | -1.22% | 16,671 | 76,555,760 |
| 2024-04-10 | 48.11 | 48.11 | 45.72 | 45.92 | -4.39% | 20,272 | 94,022,954 |
| 2024-04-09 | 47.01 | 48.19 | 46.77 | 48.03 | +2.02% | 13,529 | 64,265,188 |
| 2024-04-08 | 48.12 | 48.3 | 46.5 | 47.08 | -2.79% | 21,517 | 101,827,165 |
| 2024-04-03 | 48.6 | 48.97 | 47.42 | 48.43 | -0.19% | 21,803 | 104,869,504 |
| 2024-04-02 | 50.1 | 50.2 | 48.12 | 48.52 | -3.44% | 27,628 | 134,705,792 |
| 2024-04-01 | 48.33 | 50.57 | 48.15 | 50.25 | +3.93% | 21,583 | 107,234,758 |
| 2024-03-29 | 47.77 | 48.47 | 46.9 | 48.35 | +1.19% | 21,789 | 104,104,314 |
| 2024-03-28 | 47.2 | 48.7 | 46.67 | 47.78 | +2.38% | 28,021 | 133,921,612 |
| 2024-03-27 | 48.9 | 49.35 | 46.3 | 46.67 | -5.07% | 31,884 | 152,175,094 |
| 2024-03-26 | 50.48 | 51.22 | 48.5 | 49.16 | -2.46% | 34,115 | 168,770,596 |
| 2024-03-25 | 54.9 | 55.25 | 50.37 | 50.4 | -8.79% | 47,418 | 249,017,928 |
| 2024-03-22 | 55.9 | 56.6 | 54.67 | 55.26 | -2% | 31,504 | 174,700,066 |
| 2024-03-21 | 57.01 | 57.2 | 55.46 | 56.39 | -1.36% | 31,982 | 180,256,398 |
| 2024-03-20 | 58.13 | 59.5 | 55.66 | 57.17 | -1.52% | 45,460 | 259,598,286 |
| 2024-03-19 | 56.71 | 60.89 | 56.66 | 58.05 | +2.58% | 67,407 | 394,203,902 |
| 2024-03-18 | 54.73 | 56.6 | 54.11 | 56.59 | +4.58% | 45,978 | 255,183,802 |
| 2024-03-15 | 52.3 | 54.14 | 51.66 | 54.11 | +2.93% | 35,474 | 187,932,566 |
| 2024-03-14 | 55.01 | 55.46 | 51.65 | 52.57 | -4.5% | 48,277 | 256,739,092 |
| 2024-03-13 | 55.8 | 56.38 | 54.96 | 55.05 | -0.43% | 36,586 | 203,789,974 |
| 2024-03-12 | 55.18 | 56.48 | 54.52 | 55.29 | +0.24% | 38,516 | 212,874,444 |
| 2024-03-11 | 54.1 | 55.25 | 53.2 | 55.16 | +0.33% | 35,980 | 195,299,554 |
| 2024-03-08 | 53.69 | 55.69 | 53.45 | 54.98 | +3.02% | 38,820 | 212,631,144 |
| 2024-03-07 | 55.99 | 58.78 | 53.03 | 53.37 | -4.22% | 53,187 | 291,551,988 |
| 2024-03-06 | 52.7 | 56.39 | 52.01 | 55.72 | +5.49% | 58,758 | 319,651,326 |
| 2024-03-05 | 54.08 | 54.84 | 52.5 | 52.82 | -3.08% | 38,662 | 207,007,541 |
| 2024-03-04 | 55.8 | 56.58 | 53.43 | 54.5 | -2.07% | 47,811 | 259,707,854 |
| 2024-03-01 | 54.89 | 55.89 | 53.72 | 55.65 | +1.2% | 45,259 | 249,129,191 |
| 2024-02-29 | 51.57 | 55.65 | 51.55 | 54.99 | +2.8% | 52,095 | 281,965,950 |
| 2024-02-28 | 59.79 | 60.91 | 53 | 53.49 | -10.46% | 59,967 | 342,798,733 |
| 2024-02-27 | 58.88 | 60 | 56.51 | 59.74 | -0.48% | 57,995 | 337,565,823 |
| 2024-02-26 | 58.4 | 62.15 | 57.36 | 60.03 | +2.93% | 71,802 | 429,191,168 |
| 2024-02-23 | 52.97 | 59.9 | 52.6 | 58.32 | +10.98% | 64,678 | 361,723,600 |
| 2024-02-22 | 53 | 53.79 | 51.2 | 52.55 | -0.89% | 43,631 | 227,526,089 |
| 2024-02-21 | 50.52 | 54.89 | 49.6 | 53.02 | +3.94% | 53,497 | 282,798,181 |
| 2024-02-20 | 51.82 | 51.82 | 49.25 | 51.01 | -4.35% | 60,784 | 305,475,130 |
| 2024-02-19 | 54.4 | 54.58 | 49.1 | 53.33 | -2.59% | 64,699 | 332,895,177 |
| 2024-02-08 | 47.94 | 56.36 | 46.09 | 54.75 | +16.56% | 59,819 | 305,060,910 |
| 2024-02-07 | 48.2 | 51.25 | 45.51 | 46.97 | -1.14% | 65,748 | 319,530,818 |
| 2024-02-06 | 43.38 | 48.48 | 40.88 | 47.51 | +7.88% | 57,139 | 254,613,287 |
| 2024-02-05 | 48.29 | 48.97 | 43.39 | 44.04 | -9.68% | 44,564 | 203,110,129 |
| 2024-02-02 | 51.76 | 52.06 | 46.65 | 48.76 | -4.8% | 35,440 | 175,160,983 |
| 2024-02-01 | 51.2 | 52.11 | 49.05 | 51.22 | +0.04% | 35,246 | 178,624,729 |
| 2024-01-31 | 54.99 | 55.85 | 50.63 | 51.2 | -6.54% | 31,220 | 163,413,089 |
| 2024-01-30 | 55.06 | 57.88 | 54.54 | 54.78 | -1.63% | 22,462 | 125,465,656 |
| 2024-01-29 | 59.74 | 59.74 | 55.13 | 55.69 | -5.03% | 32,890 | 186,165,189 |
| 2024-01-26 | 61.09 | 62.34 | 58.2 | 58.64 | -5.02% | 31,048 | 184,510,276 |
| 2024-01-25 | 60.8 | 63.88 | 59.87 | 61.74 | +1.26% | 40,122 | 248,468,225 |
| 2024-01-24 | 64.6 | 65.5 | 59.45 | 60.97 | -5.78% | 43,669 | 266,500,780 |
| 2024-01-23 | 64.02 | 65.28 | 62.29 | 64.71 | -0.29% | 30,851 | 196,424,009 |
| 2024-01-22 | 69.23 | 72.5 | 63.99 | 64.9 | -6.3% | 39,419 | 268,479,150 |
| 2024-01-19 | 69.41 | 72 | 68.48 | 69.26 | -0.47% | 25,419 | 178,233,666 |
| 2024-01-18 | 67.85 | 70 | 64.58 | 69.59 | +1.1% | 35,046 | 235,982,888 |
| 2024-01-17 | 73.55 | 74.14 | 68.12 | 68.83 | -5.94% | 33,643 | 234,631,973 |
| 2024-01-16 | 76.37 | 76.37 | 71.51 | 73.18 | -3.23% | 32,519 | 237,454,264 |
| 2024-01-15 | 75.23 | 78.38 | 74.82 | 75.62 | +0.16% | 20,456 | 156,455,908 |
| 2024-01-12 | 77.49 | 77.69 | 74.5 | 75.5 | -2.57% | 14,381 | 108,971,251 |
| 2024-01-11 | 75.03 | 78.25 | 75 | 77.49 | +3.05% | 15,186 | 117,381,922 |
| 2024-01-10 | 79.3 | 79.3 | 75 | 75.2 | -5.19% | 17,977 | 137,451,830 |
| 2024-01-09 | 78.57 | 82.95 | 78 | 79.32 | +0.92% | 20,596 | 165,518,419 |
| 2024-01-08 | 81.54 | 81.66 | 77.14 | 78.6 | -4.02% | 19,936 | 157,164,041 |
| 2024-01-05 | 83.55 | 85.33 | 81 | 81.89 | -1.17% | 13,449 | 111,831,298 |
| 2024-01-04 | 81.99 | 84.57 | 80.6 | 82.86 | +0.55% | 18,232 | 150,288,434 |
| 2024-01-03 | 87.5 | 87.5 | 78.49 | 82.41 | -6.46% | 47,893 | 394,592,364 |
| 2024-01-02 | 91.03 | 91.8 | 88.01 | 88.1 | -4.81% | 25,919 | 231,812,747 |
| 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：