股票概览
45.74
+0.82%
+0.37
45
开盘价
47
最高价
44.6
最低价
20,719
成交量
数据更新至: 2024-05-20
技术指标
45.44
MA5 (5日均线)
44.90
MA10 (10日均线)
43.44
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 | 47 | 44.6 | 45.74 | +0.82% | 20,719 | 94,716,310 |
| 2024-05-17 | 45.37 | 45.95 | 44.51 | 45.37 | +0.02% | 19,163 | 86,560,091 |
| 2024-05-16 | 44.77 | 46.77 | 44.77 | 45.36 | +1.48% | 24,084 | 110,466,166 |
| 2024-05-15 | 45.27 | 46.31 | 44.6 | 44.7 | -2.89% | 19,041 | 85,954,627 |
| 2024-05-14 | 42.86 | 46.66 | 42.7 | 46.03 | +8.48% | 42,423 | 189,380,453 |
| 2024-05-13 | 43.45 | 43.9 | 41.75 | 42.43 | -2.57% | 24,135 | 103,156,771 |
| 2024-05-10 | 44 | 45.78 | 43.4 | 43.55 | -2.27% | 20,767 | 91,403,721 |
| 2024-05-09 | 44.4 | 45.36 | 44 | 44.56 | +0.34% | 18,041 | 80,393,841 |
| 2024-05-08 | 46.95 | 47.74 | 44.36 | 44.41 | -5.11% | 29,150 | 133,018,603 |
| 2024-05-07 | 46.8 | 48.48 | 46.5 | 46.8 | -0.47% | 24,258 | 114,980,655 |
| 2024-05-06 | 45.48 | 47.2 | 45.48 | 47.02 | +4.44% | 28,174 | 131,823,975 |
| 2024-04-30 | 45.6 | 46.4 | 44.8 | 45.02 | -2.09% | 26,371 | 120,052,631 |
| 2024-04-29 | 43.85 | 46.5 | 43.7 | 45.98 | +7.05% | 33,167 | 150,608,797 |
| 2024-04-26 | 40.7 | 43.55 | 40.64 | 42.95 | +5.61% | 34,539 | 147,007,208 |
| 2024-04-25 | 40.95 | 41.49 | 40.03 | 40.67 | -0.56% | 20,463 | 83,514,559 |
| 2024-04-24 | 39.52 | 41.58 | 38.8 | 40.9 | +4.87% | 30,948 | 125,337,025 |
| 2024-04-23 | 38.35 | 39.49 | 38.35 | 39 | +1.69% | 16,926 | 65,915,645 |
| 2024-04-22 | 38.5 | 39.05 | 36.11 | 38.35 | -1.64% | 22,135 | 83,702,236 |
| 2024-04-19 | 39.83 | 40.5 | 38.7 | 38.99 | -4.81% | 24,039 | 94,782,038 |
| 2024-04-18 | 40.8 | 42.36 | 39.12 | 40.96 | +1.46% | 29,718 | 121,791,663 |
| 2024-04-17 | 39.99 | 40.99 | 39.6 | 40.37 | +2.77% | 25,599 | 103,324,769 |
| 2024-04-16 | 40.27 | 40.88 | 37.19 | 39.28 | -2.63% | 32,554 | 126,596,707 |
| 2024-04-15 | 41.73 | 42.77 | 39.69 | 40.34 | -5.13% | 25,732 | 105,535,373 |
| 2024-04-12 | 43.49 | 44.2 | 42.3 | 42.52 | -2.25% | 16,377 | 70,762,706 |
| 2024-04-11 | 42.96 | 44.36 | 42.46 | 43.5 | +1.47% | 21,830 | 95,166,620 |
| 2024-04-10 | 45.2 | 45.2 | 42.52 | 42.87 | -5.34% | 24,301 | 105,286,279 |
| 2024-04-09 | 44.79 | 45.46 | 44.51 | 45.29 | +1.12% | 16,360 | 73,703,958 |
| 2024-04-08 | 46.07 | 46.07 | 44.38 | 44.79 | -3.84% | 19,190 | 86,431,261 |
| 2024-04-03 | 48.5 | 48.53 | 45.02 | 46.58 | -4% | 30,787 | 143,080,043 |
| 2024-04-02 | 51.99 | 51.99 | 48 | 48.52 | -6.39% | 37,692 | 186,025,116 |
| 2024-04-01 | 51.11 | 52.49 | 51.11 | 51.83 | +0.25% | 26,009 | 134,878,913 |
| 2024-03-29 | 52.22 | 52.84 | 50.45 | 51.7 | -1.49% | 24,861 | 127,634,561 |
| 2024-03-28 | 50.54 | 53.77 | 50.54 | 52.48 | +3.9% | 41,048 | 215,455,872 |
| 2024-03-27 | 56.35 | 56.43 | 50 | 50.51 | -11.25% | 46,698 | 247,257,207 |
| 2024-03-26 | 59.88 | 60.45 | 55 | 56.91 | -6.01% | 63,767 | 365,903,305 |
| 2024-03-25 | 66.71 | 67.9 | 60.51 | 60.55 | -5.42% | 82,438 | 533,523,991 |
| 2024-03-22 | 59.05 | 64.28 | 58.53 | 64.02 | +6.84% | 89,585 | 549,087,497 |
| 2024-03-21 | 56.8 | 62.88 | 55.7 | 59.92 | +4.85% | 71,749 | 421,739,560 |
| 2024-03-20 | 55.44 | 58.48 | 54.43 | 57.15 | +2.95% | 49,015 | 276,729,128 |
| 2024-03-19 | 56.08 | 57.89 | 55.4 | 55.51 | -1.47% | 41,652 | 235,508,855 |
| 2024-03-18 | 54.21 | 56.35 | 53.23 | 56.34 | +3.95% | 47,242 | 261,086,459 |
| 2024-03-15 | 54 | 54.2 | 52.3 | 54.2 | -0.66% | 35,148 | 186,923,410 |
| 2024-03-14 | 54.27 | 54.95 | 52.81 | 54.56 | -0.71% | 42,100 | 227,449,820 |
| 2024-03-13 | 54.5 | 56.35 | 54.15 | 54.95 | +3.08% | 66,341 | 366,653,562 |
| 2024-03-12 | 54 | 54.9 | 52.51 | 53.31 | +0.68% | 41,101 | 220,969,195 |
| 2024-03-11 | 52.7 | 53.45 | 51.6 | 52.95 | -1.56% | 39,482 | 207,113,116 |
| 2024-03-08 | 53.25 | 54.74 | 51.5 | 53.79 | +3.94% | 43,809 | 234,049,851 |
| 2024-03-07 | 56.71 | 56.72 | 51.72 | 51.75 | -5.05% | 53,737 | 290,676,335 |
| 2024-03-06 | 53.8 | 56.29 | 53.5 | 54.5 | 0% | 54,934 | 302,155,475 |
| 2024-03-05 | 55.55 | 57.99 | 53.22 | 54.5 | -4.2% | 70,606 | 390,647,604 |
| 2024-03-04 | 57.66 | 59.52 | 52.5 | 56.89 | +3.38% | 91,725 | 513,200,161 |
| 2024-03-01 | 47.83 | 56.6 | 47.1 | 55.03 | +16.66% | 74,994 | 392,638,598 |
| 2024-02-29 | 44.01 | 47.4 | 44.01 | 47.17 | +4.89% | 28,996 | 134,470,701 |
| 2024-02-28 | 51 | 51.93 | 44.8 | 44.97 | -11.48% | 48,130 | 232,223,074 |
| 2024-02-27 | 48.08 | 50.8 | 47.38 | 50.8 | +4.1% | 29,942 | 147,196,047 |
| 2024-02-26 | 48.05 | 49.93 | 46.86 | 48.8 | +2.87% | 31,135 | 150,919,103 |
| 2024-02-23 | 47.03 | 47.76 | 45.64 | 47.44 | +3.13% | 35,081 | 163,439,980 |
| 2024-02-22 | 43.2 | 46.07 | 43.2 | 46 | +5.22% | 29,756 | 135,115,255 |
| 2024-02-21 | 42.5 | 45.39 | 42.13 | 43.72 | +1.65% | 30,857 | 136,131,681 |
| 2024-02-20 | 43 | 43.58 | 41.5 | 43.01 | -1.13% | 31,187 | 132,914,769 |
| 2024-02-19 | 42.42 | 44.44 | 41.52 | 43.5 | +5.97% | 53,720 | 230,835,979 |
| 2024-02-08 | 36.52 | 41.9 | 35 | 41.05 | +12.99% | 48,807 | 190,511,433 |
| 2024-02-07 | 36.35 | 39.13 | 35.09 | 36.33 | +1.25% | 47,889 | 178,228,195 |
| 2024-02-06 | 34.11 | 37.5 | 31.87 | 35.88 | +2.6% | 42,082 | 145,754,809 |
| 2024-02-05 | 39.79 | 39.95 | 33.35 | 34.97 | -12.49% | 34,946 | 124,765,466 |
| 2024-02-02 | 42.57 | 43.8 | 37.48 | 39.96 | -6.13% | 34,806 | 141,317,804 |
| 2024-02-01 | 43 | 44.41 | 42.28 | 42.57 | -1.34% | 24,250 | 104,427,310 |
| 2024-01-31 | 46.11 | 47.99 | 42.61 | 43.15 | -6.78% | 26,503 | 118,984,101 |
| 2024-01-30 | 47.5 | 48.2 | 46.06 | 46.29 | -3.56% | 16,973 | 79,866,503 |
| 2024-01-29 | 51.05 | 51.05 | 47.81 | 48 | -5.14% | 26,010 | 127,269,568 |
| 2024-01-26 | 51.62 | 51.99 | 50.29 | 50.6 | -2.5% | 23,480 | 119,672,566 |
| 2024-01-25 | 49.04 | 52.43 | 47.47 | 51.9 | +6.37% | 36,760 | 186,034,630 |
| 2024-01-24 | 49.62 | 50.19 | 46.84 | 48.79 | -1.09% | 26,695 | 128,235,786 |
| 2024-01-23 | 48.89 | 50.31 | 48.6 | 49.33 | +0.37% | 25,911 | 128,175,992 |
| 2024-01-22 | 51.85 | 52.3 | 48.3 | 49.15 | -5.02% | 23,458 | 118,657,808 |
| 2024-01-19 | 54.35 | 55.34 | 51.74 | 51.75 | -6.2% | 25,916 | 137,973,265 |
| 2024-01-18 | 52.77 | 55.33 | 52.11 | 55.17 | +3.98% | 23,363 | 125,243,702 |
| 2024-01-17 | 55.64 | 55.64 | 53 | 53.06 | -3.35% | 13,957 | 75,322,037 |
| 2024-01-16 | 55.79 | 56.22 | 53.61 | 54.9 | -1.67% | 22,226 | 121,059,675 |
| 2024-01-15 | 56.24 | 58.1 | 55.74 | 55.83 | -1.69% | 19,195 | 108,410,409 |
| 2024-01-12 | 58.42 | 58.94 | 56.31 | 56.79 | -3.2% | 22,872 | 130,771,409 |
| 2024-01-11 | 56.4 | 60.16 | 56.4 | 58.67 | +3.86% | 25,721 | 150,939,401 |
| 2024-01-10 | 57.48 | 58 | 55.72 | 56.49 | -1.72% | 24,068 | 136,711,679 |
| 2024-01-09 | 58.5 | 60.3 | 56.53 | 57.48 | -1.32% | 26,074 | 151,345,739 |
| 2024-01-08 | 58.87 | 59.07 | 57.24 | 58.25 | -1.8% | 18,697 | 108,472,614 |
| 2024-01-05 | 61.79 | 62.39 | 58.06 | 59.32 | -1.63% | 23,569 | 142,079,005 |
| 2024-01-04 | 62.29 | 62.39 | 59.05 | 60.3 | -3.19% | 35,759 | 214,542,382 |
| 2024-01-03 | 62.41 | 63.6 | 61.01 | 62.29 | -0.94% | 23,217 | 143,998,413 |
| 2024-01-02 | 65 | 65.06 | 62.4 | 62.88 | -3.37% | 22,943 | 145,250,180 |
| 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：