股票概览
43.84
-0.09%
-0.04
44.4
开盘价
44.8
最高价
43.34
最低价
6,275
成交量
数据更新至: 2024-05-20
技术指标
42.11
MA5 (5日均线)
42.87
MA10 (10日均线)
43.49
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 | 44.4 | 44.8 | 43.34 | 43.84 | -0.09% | 6,275 | 27,638,542 |
| 2024-05-17 | 41.19 | 43.88 | 40.97 | 43.88 | +6.82% | 9,394 | 40,156,500 |
| 2024-05-16 | 41.27 | 41.79 | 40.76 | 41.08 | +0.1% | 4,965 | 20,479,443 |
| 2024-05-15 | 40.68 | 42.17 | 40.15 | 41.04 | +0.79% | 5,112 | 21,100,823 |
| 2024-05-14 | 41.15 | 42.2 | 40.51 | 40.72 | -2% | 7,623 | 31,292,049 |
| 2024-05-13 | 42.6 | 43.09 | 41.2 | 41.55 | -3.42% | 5,208 | 21,898,580 |
| 2024-05-10 | 44.73 | 45.31 | 42.82 | 43.02 | -4.25% | 9,050 | 39,397,215 |
| 2024-05-09 | 43.34 | 45.15 | 42.63 | 44.93 | +3.62% | 13,722 | 59,993,975 |
| 2024-05-08 | 45.16 | 45.55 | 43.11 | 43.36 | -4.28% | 8,347 | 36,824,906 |
| 2024-05-07 | 44.32 | 45.54 | 43.81 | 45.3 | +2.95% | 11,015 | 49,321,252 |
| 2024-05-06 | 44.24 | 44.94 | 43.72 | 44 | +0.48% | 5,251 | 23,191,305 |
| 2024-04-30 | 45.2 | 45.58 | 43.54 | 43.79 | -3.33% | 3,965 | 17,649,597 |
| 2024-04-29 | 44.7 | 45.71 | 44.26 | 45.3 | +1.43% | 4,920 | 22,315,102 |
| 2024-04-26 | 44.19 | 45.37 | 44.13 | 44.66 | +0.84% | 4,043 | 18,116,993 |
| 2024-04-25 | 44.5 | 45.31 | 44.13 | 44.29 | -1.49% | 2,384 | 10,637,090 |
| 2024-04-24 | 44.19 | 45.3 | 43.73 | 44.96 | +1.86% | 3,371 | 15,097,473 |
| 2024-04-23 | 44.03 | 45 | 43.56 | 44.14 | +0.2% | 3,648 | 16,187,476 |
| 2024-04-22 | 42.99 | 44.5 | 42.35 | 44.05 | +2.47% | 4,988 | 21,878,949 |
| 2024-04-19 | 42.77 | 43.18 | 41.7 | 42.99 | +0.07% | 3,447 | 14,628,516 |
| 2024-04-18 | 42.47 | 43.49 | 41.58 | 42.96 | +0.77% | 3,484 | 14,867,685 |
| 2024-04-17 | 40.18 | 43.5 | 40.18 | 42.63 | +7.38% | 5,281 | 22,212,884 |
| 2024-04-16 | 42.83 | 42.83 | 39.7 | 39.7 | -7.31% | 4,599 | 18,644,195 |
| 2024-04-15 | 43.03 | 44.5 | 42.14 | 42.83 | -2.44% | 3,616 | 15,619,304 |
| 2024-04-12 | 44.64 | 45.08 | 43.81 | 43.9 | -1.28% | 2,533 | 11,264,200 |
| 2024-04-11 | 44.3 | 46.42 | 44.04 | 44.47 | +0.38% | 4,318 | 19,595,079 |
| 2024-04-10 | 45.67 | 45.68 | 43.4 | 44.3 | -3.3% | 4,664 | 20,675,764 |
| 2024-04-09 | 47.01 | 47.4 | 44.99 | 45.81 | -1.78% | 6,934 | 31,427,451 |
| 2024-04-08 | 49.66 | 49.66 | 46.43 | 46.64 | -5.32% | 4,712 | 22,220,749 |
| 2024-04-03 | 50.68 | 50.68 | 48.51 | 49.26 | -2.22% | 2,632 | 12,917,013 |
| 2024-04-02 | 51.12 | 51.5 | 50.14 | 50.38 | -1.45% | 2,392 | 12,108,031 |
| 2024-04-01 | 50.98 | 51.9 | 50.18 | 51.12 | +1.29% | 2,690 | 13,740,485 |
| 2024-03-29 | 50.06 | 50.76 | 49.2 | 50.47 | +1.67% | 3,490 | 17,510,612 |
| 2024-03-28 | 49.03 | 50.53 | 49.03 | 49.64 | +1.29% | 3,589 | 17,905,215 |
| 2024-03-27 | 50.47 | 50.95 | 48.9 | 49.01 | -3.52% | 1,646 | 8,135,785 |
| 2024-03-26 | 50.73 | 51.78 | 49.67 | 50.8 | -1.38% | 2,303 | 11,651,521 |
| 2024-03-25 | 52.12 | 53.62 | 51.51 | 51.51 | -3.19% | 3,613 | 18,715,054 |
| 2024-03-22 | 54.6 | 54.77 | 53.11 | 53.21 | -3.43% | 3,413 | 18,310,155 |
| 2024-03-21 | 54.34 | 55.81 | 52.5 | 55.1 | +1.29% | 4,587 | 24,795,755 |
| 2024-03-20 | 54.74 | 55.35 | 53.6 | 54.4 | -0.62% | 3,090 | 16,789,926 |
| 2024-03-19 | 54.6 | 56.5 | 54.56 | 54.74 | +0.33% | 4,104 | 22,660,731 |
| 2024-03-18 | 54.33 | 54.86 | 53.31 | 54.56 | +2.02% | 3,326 | 17,979,988 |
| 2024-03-15 | 52.7 | 53.88 | 52.3 | 53.48 | +1.1% | 3,077 | 16,362,074 |
| 2024-03-14 | 53.14 | 53.51 | 52.12 | 52.9 | -0.13% | 3,297 | 17,398,372 |
| 2024-03-13 | 52.8 | 54 | 52.09 | 52.97 | +0.57% | 5,311 | 28,234,890 |
| 2024-03-12 | 51.85 | 52.68 | 51.33 | 52.67 | +1.6% | 3,649 | 19,024,720 |
| 2024-03-11 | 52.63 | 52.63 | 50.55 | 51.84 | +0.5% | 2,292 | 11,800,826 |
| 2024-03-08 | 51.2 | 51.66 | 50.39 | 51.58 | +1.66% | 2,632 | 13,427,031 |
| 2024-03-07 | 51.74 | 52.58 | 50.33 | 50.74 | -1.86% | 3,646 | 18,716,307 |
| 2024-03-06 | 51.66 | 52.86 | 50.67 | 51.7 | -1.56% | 4,270 | 22,011,725 |
| 2024-03-05 | 52.14 | 54.76 | 51.52 | 52.52 | -0.38% | 4,588 | 24,327,829 |
| 2024-03-04 | 53.37 | 53.78 | 51.48 | 52.72 | -0.7% | 3,827 | 20,125,389 |
| 2024-03-01 | 51.62 | 54.34 | 51.4 | 53.09 | +2.33% | 8,265 | 43,847,659 |
| 2024-02-29 | 50.2 | 53.56 | 49.92 | 51.88 | +3.35% | 13,678 | 70,280,466 |
| 2024-02-28 | 55.6 | 55.6 | 50.18 | 50.2 | -9.73% | 7,790 | 41,489,294 |
| 2024-02-27 | 52.48 | 57 | 52 | 55.61 | +6.63% | 9,034 | 48,977,313 |
| 2024-02-26 | 53.51 | 53.98 | 51.52 | 52.15 | +0.33% | 7,237 | 38,149,386 |
| 2024-02-23 | 50.37 | 52.74 | 49.2 | 51.98 | +4.82% | 7,410 | 37,985,635 |
| 2024-02-22 | 49.25 | 50.45 | 48 | 49.59 | +1.16% | 5,642 | 27,518,810 |
| 2024-02-21 | 48.95 | 51.86 | 47.38 | 49.02 | -0.06% | 5,861 | 29,390,778 |
| 2024-02-20 | 47.2 | 49.58 | 46.51 | 49.05 | +3.92% | 7,450 | 35,771,074 |
| 2024-02-19 | 49.33 | 49.92 | 46.23 | 47.2 | -4.84% | 6,752 | 32,036,750 |
| 2024-02-08 | 41.5 | 49.6 | 40.49 | 49.6 | +20.01% | 8,004 | 37,092,213 |
| 2024-02-07 | 47.89 | 47.91 | 40.78 | 41.33 | -10.33% | 9,321 | 40,292,665 |
| 2024-02-06 | 46.79 | 50 | 41.55 | 46.09 | -1.41% | 5,310 | 23,795,698 |
| 2024-02-05 | 50 | 50 | 41.3 | 46.75 | -7.61% | 8,576 | 38,096,390 |
| 2024-02-02 | 57.23 | 58.55 | 48.02 | 50.6 | -12.24% | 7,604 | 39,307,423 |
| 2024-02-01 | 57.98 | 59.33 | 57.22 | 57.66 | -0.96% | 2,058 | 11,954,120 |
| 2024-01-31 | 59.78 | 61.59 | 58.14 | 58.22 | -4.02% | 1,649 | 9,780,126 |
| 2024-01-30 | 62 | 63.36 | 60.51 | 60.66 | -2.16% | 1,456 | 8,970,762 |
| 2024-01-29 | 63.73 | 65.34 | 62 | 62 | -3.58% | 1,402 | 8,871,454 |
| 2024-01-26 | 64.96 | 65 | 63.19 | 64.3 | -1.12% | 1,357 | 8,685,427 |
| 2024-01-25 | 62.73 | 65.62 | 62.36 | 65.03 | +2.41% | 2,054 | 13,125,703 |
| 2024-01-24 | 63.5 | 64.29 | 60.61 | 63.5 | -0.16% | 1,765 | 11,026,324 |
| 2024-01-23 | 65.88 | 66 | 62 | 63.6 | +0.92% | 1,222 | 7,741,355 |
| 2024-01-22 | 65.88 | 66.67 | 62.29 | 63.02 | -3.39% | 2,767 | 17,926,527 |
| 2024-01-19 | 64.5 | 66.01 | 64 | 65.23 | -1.02% | 1,339 | 8,702,212 |
| 2024-01-18 | 66.66 | 67.7 | 63.5 | 65.9 | -2.93% | 4,701 | 30,583,276 |
| 2024-01-17 | 69.99 | 70.47 | 67.71 | 67.89 | -3.46% | 1,738 | 11,952,110 |
| 2024-01-16 | 71.9 | 73 | 68.56 | 70.32 | -3.43% | 3,584 | 25,236,686 |
| 2024-01-15 | 75.3 | 75.3 | 72.01 | 72.82 | -3.6% | 2,564 | 18,782,792 |
| 2024-01-12 | 75.98 | 76.2 | 74 | 75.54 | -0.54% | 1,893 | 14,234,427 |
| 2024-01-11 | 72.41 | 76.3 | 71.69 | 75.95 | +4.87% | 3,954 | 29,576,267 |
| 2024-01-10 | 74.99 | 75.36 | 72 | 72.42 | -3.31% | 5,334 | 39,164,466 |
| 2024-01-09 | 69.99 | 74.9 | 69.99 | 74.9 | +5.96% | 5,292 | 38,852,696 |
| 2024-01-08 | 71.69 | 72.01 | 69.58 | 70.69 | -2.63% | 2,795 | 19,847,377 |
| 2024-01-05 | 75.79 | 76 | 71.61 | 72.6 | -2.35% | 2,329 | 17,021,155 |
| 2024-01-04 | 70.62 | 75.64 | 70.18 | 74.35 | +5.28% | 6,520 | 48,218,117 |
| 2024-01-03 | 74.3 | 74.68 | 70.6 | 70.62 | -5.26% | 2,396 | 17,229,612 |
| 2024-01-02 | 72.98 | 76.88 | 72.98 | 74.54 | -0.55% | 2,932 | 22,036,661 |
| 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：