股票概览
46.68
+0.82%
+0.38
46.06
开盘价
47.19
最高价
45.71
最低价
11,530
成交量
数据更新至: 2024-05-20
技术指标
45.60
MA5 (5日均线)
47.09
MA10 (10日均线)
47.47
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 | 46.06 | 47.19 | 45.71 | 46.68 | +0.82% | 11,530 | 53,737,768 |
| 2024-05-17 | 44.7 | 46.39 | 44 | 46.3 | +2.89% | 14,533 | 66,132,096 |
| 2024-05-16 | 45 | 46.2 | 44.65 | 45 | +0.31% | 10,725 | 48,626,927 |
| 2024-05-15 | 45.28 | 46.28 | 44.2 | 44.86 | -0.69% | 11,352 | 51,511,563 |
| 2024-05-14 | 46.17 | 47.42 | 45 | 45.17 | +0.83% | 16,607 | 76,283,232 |
| 2024-05-13 | 46.84 | 46.84 | 44.35 | 44.8 | -5.84% | 21,676 | 98,413,781 |
| 2024-05-10 | 49.13 | 49.58 | 47.5 | 47.58 | -3.66% | 11,990 | 57,715,856 |
| 2024-05-09 | 50 | 50.67 | 49.15 | 49.39 | -1.22% | 12,234 | 60,968,823 |
| 2024-05-08 | 50.87 | 50.87 | 49.48 | 50 | -2.17% | 11,682 | 58,684,162 |
| 2024-05-07 | 50.48 | 51.77 | 49.2 | 51.11 | +1.25% | 19,225 | 98,052,401 |
| 2024-05-06 | 51 | 52.94 | 50.06 | 50.48 | +1.61% | 21,914 | 112,854,847 |
| 2024-04-30 | 50.8 | 52.14 | 49.45 | 49.68 | -3.2% | 20,048 | 100,933,095 |
| 2024-04-29 | 51 | 52.69 | 50.75 | 51.32 | +4.52% | 26,219 | 135,596,340 |
| 2024-04-26 | 47.78 | 50.36 | 47.25 | 49.1 | +4% | 23,022 | 112,563,941 |
| 2024-04-25 | 47.8 | 48.82 | 47.1 | 47.21 | -2.34% | 15,287 | 72,853,441 |
| 2024-04-24 | 47.8 | 48.62 | 46.8 | 48.34 | +3.27% | 23,682 | 113,026,589 |
| 2024-04-23 | 44.85 | 48.6 | 44.3 | 46.81 | +5.07% | 26,854 | 124,359,151 |
| 2024-04-22 | 43.96 | 45.4 | 42.61 | 44.55 | -0.09% | 13,718 | 60,790,925 |
| 2024-04-19 | 46.03 | 46.59 | 44.45 | 44.59 | -4% | 17,908 | 80,991,716 |
| 2024-04-18 | 44.88 | 48.68 | 43.06 | 46.45 | +3.5% | 31,642 | 147,041,746 |
| 2024-04-17 | 43.48 | 45.73 | 43 | 44.88 | +4.96% | 17,419 | 78,118,049 |
| 2024-04-16 | 44.6 | 44.92 | 40.39 | 42.76 | -4.74% | 25,915 | 111,042,122 |
| 2024-04-15 | 47.31 | 47.86 | 43.8 | 44.89 | -5.59% | 27,030 | 122,948,004 |
| 2024-04-12 | 48.44 | 49.33 | 47.4 | 47.55 | -1.63% | 11,854 | 57,222,696 |
| 2024-04-11 | 48.68 | 50.32 | 47.9 | 48.34 | -1.67% | 17,811 | 87,125,108 |
| 2024-04-10 | 51.7 | 52.27 | 48.5 | 49.16 | -5.13% | 27,888 | 138,587,545 |
| 2024-04-09 | 51.81 | 53.7 | 51.1 | 51.82 | +0.37% | 16,845 | 88,119,776 |
| 2024-04-08 | 51 | 53.28 | 50.81 | 51.63 | -0.12% | 17,975 | 93,526,037 |
| 2024-04-03 | 52.81 | 53.42 | 50.36 | 51.69 | -2.62% | 21,314 | 110,146,994 |
| 2024-04-02 | 56.5 | 56.5 | 52.65 | 53.08 | -6.68% | 27,357 | 147,184,310 |
| 2024-04-01 | 57.5 | 57.57 | 55.55 | 56.88 | -0.35% | 20,600 | 116,352,448 |
| 2024-03-29 | 54.18 | 57.99 | 53.01 | 57.08 | +4.54% | 28,666 | 158,169,911 |
| 2024-03-28 | 50.91 | 55.75 | 50.55 | 54.6 | +6.66% | 30,810 | 166,375,878 |
| 2024-03-27 | 51.06 | 53.3 | 51.06 | 51.19 | -1.14% | 21,653 | 112,870,349 |
| 2024-03-26 | 53.05 | 54.98 | 51.3 | 51.78 | -3% | 32,743 | 173,655,836 |
| 2024-03-25 | 57.97 | 58.48 | 53.38 | 53.38 | -8.63% | 31,315 | 176,102,368 |
| 2024-03-22 | 57.04 | 59.49 | 56 | 58.42 | +2.38% | 34,369 | 198,198,855 |
| 2024-03-21 | 56.97 | 58.33 | 56 | 57.06 | +0.74% | 23,913 | 136,807,147 |
| 2024-03-20 | 57.61 | 59.49 | 55.8 | 56.64 | -3.67% | 31,672 | 180,594,378 |
| 2024-03-19 | 60.62 | 62 | 58.05 | 58.8 | -6.07% | 35,194 | 209,989,061 |
| 2024-03-18 | 60.6 | 63.7 | 60.21 | 62.6 | +1.07% | 33,769 | 208,112,226 |
| 2024-03-15 | 58.6 | 62.1 | 57.05 | 61.94 | +6.72% | 40,216 | 242,054,919 |
| 2024-03-14 | 59.5 | 64.45 | 55.85 | 58.04 | -0.67% | 33,542 | 198,124,792 |
| 2024-03-13 | 56.2 | 59.9 | 55.45 | 58.43 | +2.87% | 31,820 | 184,664,973 |
| 2024-03-12 | 54.76 | 58.58 | 54 | 56.8 | +4.05% | 35,761 | 202,860,303 |
| 2024-03-11 | 52.88 | 54.98 | 51.2 | 54.59 | +1.85% | 23,124 | 123,413,618 |
| 2024-03-08 | 52.05 | 54.18 | 51.04 | 53.6 | +2.08% | 22,389 | 118,548,385 |
| 2024-03-07 | 56.55 | 57.65 | 52.51 | 52.51 | -5.71% | 35,912 | 197,259,221 |
| 2024-03-06 | 50.2 | 58 | 50.01 | 55.69 | +9.52% | 42,598 | 229,372,636 |
| 2024-03-05 | 51.4 | 51.73 | 49.94 | 50.85 | -3.71% | 27,985 | 142,521,481 |
| 2024-03-04 | 51.88 | 53.46 | 49.16 | 52.81 | +2.62% | 35,717 | 184,642,583 |
| 2024-03-01 | 51.2 | 52.49 | 49.5 | 51.46 | +0.33% | 36,620 | 187,071,938 |
| 2024-02-29 | 46.2 | 51.5 | 46 | 51.29 | +9.03% | 38,313 | 190,335,492 |
| 2024-02-28 | 51 | 54.49 | 47.03 | 47.04 | -10.07% | 45,726 | 233,598,181 |
| 2024-02-27 | 49.49 | 53.44 | 48.1 | 52.31 | +2.45% | 51,590 | 261,751,789 |
| 2024-02-26 | 49.86 | 53.97 | 47 | 51.06 | +9.57% | 67,030 | 338,729,878 |
| 2024-02-23 | 40.1 | 46.6 | 40.1 | 46.6 | +16.76% | 50,218 | 217,992,685 |
| 2024-02-22 | 38.2 | 40.29 | 37.8 | 39.91 | +5.44% | 28,500 | 111,629,819 |
| 2024-02-21 | 37.67 | 40.4 | 36.58 | 37.85 | -1.1% | 33,496 | 129,763,734 |
| 2024-02-20 | 35.2 | 39.4 | 34.65 | 38.27 | +7.14% | 32,436 | 120,813,066 |
| 2024-02-19 | 34.08 | 36.67 | 34.04 | 35.72 | +4.05% | 32,040 | 113,071,912 |
| 2024-02-08 | 29.48 | 34.66 | 28.58 | 34.33 | +14.82% | 36,210 | 115,475,028 |
| 2024-02-07 | 32.17 | 33 | 28.88 | 29.9 | -6.59% | 35,335 | 109,589,283 |
| 2024-02-06 | 30.59 | 33.23 | 28.4 | 32.01 | +4.13% | 22,628 | 69,325,386 |
| 2024-02-05 | 35.8 | 35.8 | 30.74 | 30.74 | -14.99% | 24,045 | 78,532,756 |
| 2024-02-02 | 38.49 | 39.5 | 35 | 36.16 | -5.07% | 12,733 | 47,373,082 |
| 2024-02-01 | 38 | 39.6 | 37.22 | 38.09 | -0.31% | 14,649 | 56,055,040 |
| 2024-01-31 | 41 | 41.9 | 38.2 | 38.21 | -6.51% | 12,240 | 48,366,040 |
| 2024-01-30 | 41.47 | 43.15 | 40.18 | 40.87 | -0.73% | 10,567 | 44,012,192 |
| 2024-01-29 | 43.25 | 43.69 | 41.17 | 41.17 | -4.61% | 10,339 | 43,290,292 |
| 2024-01-26 | 44.68 | 45.03 | 42.85 | 43.16 | -4.34% | 11,130 | 48,777,986 |
| 2024-01-25 | 43 | 45.46 | 42.6 | 45.12 | +3.77% | 13,371 | 59,330,854 |
| 2024-01-24 | 44.4 | 44.65 | 41.8 | 43.48 | -1.07% | 10,541 | 45,379,352 |
| 2024-01-23 | 44.08 | 45 | 43.02 | 43.95 | +1.08% | 12,172 | 53,532,768 |
| 2024-01-22 | 46.19 | 46.84 | 42.97 | 43.48 | -6.53% | 14,768 | 66,341,584 |
| 2024-01-19 | 47.87 | 48.6 | 46.4 | 46.52 | -4.28% | 10,375 | 48,863,050 |
| 2024-01-18 | 47.21 | 48.8 | 46.2 | 48.6 | +1.46% | 13,901 | 65,563,041 |
| 2024-01-17 | 49.6 | 49.61 | 47.84 | 47.9 | -2.86% | 16,309 | 79,284,474 |
| 2024-01-16 | 49.5 | 50.6 | 47.89 | 49.31 | +0.24% | 17,223 | 84,646,046 |
| 2024-01-15 | 52.4 | 52.57 | 49 | 49.19 | -5.44% | 21,095 | 105,525,631 |
| 2024-01-12 | 55.98 | 58.8 | 51.18 | 52.02 | -4.55% | 35,725 | 197,511,339 |
| 2024-01-11 | 50.87 | 54.75 | 50.87 | 54.5 | +6.51% | 16,611 | 88,235,367 |
| 2024-01-10 | 53.03 | 53.21 | 51 | 51.17 | -2.87% | 10,654 | 55,254,305 |
| 2024-01-09 | 51.47 | 54.6 | 51.47 | 52.68 | +2.35% | 11,980 | 63,844,518 |
| 2024-01-08 | 53.8 | 53.8 | 51.38 | 51.47 | -5.4% | 12,757 | 66,842,869 |
| 2024-01-05 | 54.7 | 55.49 | 53.24 | 54.41 | -0.53% | 11,102 | 60,146,168 |
| 2024-01-04 | 52.8 | 55.37 | 52.18 | 54.7 | +3.01% | 17,887 | 96,843,656 |
| 2024-01-03 | 55.06 | 55.06 | 51.81 | 53.1 | -3.56% | 19,826 | 104,902,978 |
| 2024-01-02 | 57.09 | 58.28 | 54.9 | 55.06 | -5.36% | 21,502 | 120,389,787 |
| 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：