股票概览
46.91
-2.29%
-1.1
48.03
开盘价
48.1
最高价
46.16
最低价
67,192
成交量
数据更新至: 2024-05-20
技术指标
48.46
MA5 (5日均线)
49.13
MA10 (10日均线)
49.73
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 | 48.03 | 48.1 | 46.16 | 46.91 | -2.29% | 67,192 | 314,493,964 |
| 2024-05-17 | 47.96 | 48.48 | 46.8 | 48.01 | -0.08% | 40,050 | 190,708,428 |
| 2024-05-16 | 49.2 | 49.76 | 47.68 | 48.05 | -2.32% | 71,459 | 344,216,421 |
| 2024-05-15 | 50 | 51.25 | 49 | 49.19 | -1.89% | 42,819 | 215,128,211 |
| 2024-05-14 | 51.57 | 51.83 | 49.9 | 50.14 | -3.11% | 50,104 | 253,602,824 |
| 2024-05-13 | 50.4 | 52.85 | 50.34 | 51.75 | +4.97% | 92,256 | 479,496,248 |
| 2024-05-10 | 49.83 | 50.3 | 49.28 | 49.3 | -1.36% | 29,389 | 146,232,187 |
| 2024-05-09 | 49.01 | 50.29 | 49 | 49.98 | +2% | 36,060 | 179,663,647 |
| 2024-05-08 | 48.3 | 49.57 | 48.18 | 49 | +0.14% | 24,350 | 119,370,348 |
| 2024-05-07 | 49.13 | 50.13 | 48.78 | 48.93 | -0.81% | 32,420 | 159,771,790 |
| 2024-05-06 | 48.5 | 49.58 | 48.02 | 49.33 | +3.37% | 62,936 | 307,690,625 |
| 2024-04-30 | 47.71 | 48.6 | 47.62 | 47.72 | -0.65% | 43,201 | 207,758,664 |
| 2024-04-29 | 50.55 | 50.55 | 46.74 | 48.03 | -3.94% | 120,325 | 574,482,775 |
| 2024-04-26 | 50.25 | 51.54 | 49.5 | 50 | 0% | 87,057 | 438,015,153 |
| 2024-04-25 | 50.2 | 50.68 | 49.7 | 50 | -0.85% | 36,191 | 181,508,753 |
| 2024-04-24 | 51.22 | 51.32 | 49.88 | 50.43 | -0.9% | 41,325 | 207,783,902 |
| 2024-04-23 | 51.15 | 51.9 | 50.5 | 50.89 | -0.92% | 40,039 | 204,290,860 |
| 2024-04-22 | 53.27 | 53.46 | 51.27 | 51.36 | -4.27% | 46,048 | 240,033,755 |
| 2024-04-19 | 51.99 | 53.98 | 51.6 | 53.65 | +3.13% | 46,753 | 248,947,551 |
| 2024-04-18 | 52.03 | 52.55 | 51.6 | 52.02 | -0.86% | 27,077 | 140,987,890 |
| 2024-04-17 | 51.42 | 52.66 | 51 | 52.47 | +1.9% | 38,141 | 197,885,207 |
| 2024-04-16 | 52.5 | 52.68 | 50.2 | 51.49 | -0.92% | 63,858 | 329,009,688 |
| 2024-04-15 | 48.74 | 52.7 | 48.74 | 51.97 | +6.63% | 94,064 | 483,125,740 |
| 2024-04-12 | 48.62 | 49.15 | 48.18 | 48.74 | +0.74% | 35,466 | 172,926,575 |
| 2024-04-11 | 46.8 | 48.92 | 46.21 | 48.38 | +3.64% | 64,491 | 310,157,278 |
| 2024-04-10 | 47.39 | 47.96 | 46.05 | 46.68 | -0.62% | 33,890 | 158,481,693 |
| 2024-04-09 | 46.88 | 48 | 46.62 | 46.97 | -0.66% | 34,749 | 163,965,550 |
| 2024-04-08 | 47.38 | 48.09 | 46.91 | 47.28 | -0.3% | 36,936 | 175,169,868 |
| 2024-04-03 | 48.33 | 48.7 | 47.28 | 47.42 | -2.99% | 50,492 | 241,165,961 |
| 2024-04-02 | 47.94 | 50 | 47.74 | 48.88 | +1.96% | 69,340 | 340,322,483 |
| 2024-04-01 | 47.76 | 48.83 | 46.84 | 47.94 | +0.93% | 65,085 | 311,657,099 |
| 2024-03-29 | 45.09 | 47.93 | 45.09 | 47.5 | +6.24% | 95,199 | 447,563,254 |
| 2024-03-28 | 44.29 | 45.65 | 44.11 | 44.71 | +0.63% | 61,034 | 274,692,207 |
| 2024-03-27 | 43.07 | 45.28 | 43.07 | 44.43 | +3.16% | 81,364 | 362,241,606 |
| 2024-03-26 | 42.43 | 43.62 | 42.05 | 43.07 | +1.44% | 43,698 | 188,643,691 |
| 2024-03-25 | 43.04 | 43.79 | 42.24 | 42.46 | -1.85% | 44,253 | 190,579,608 |
| 2024-03-22 | 43.22 | 44.35 | 43.09 | 43.26 | -0.12% | 38,716 | 168,482,461 |
| 2024-03-21 | 44.18 | 44.42 | 43.22 | 43.31 | -1.97% | 40,911 | 178,497,297 |
| 2024-03-20 | 45.12 | 45.19 | 43.88 | 44.18 | -2.08% | 59,478 | 262,981,967 |
| 2024-03-19 | 44.92 | 45.56 | 44.24 | 45.12 | +0.49% | 52,638 | 237,179,112 |
| 2024-03-18 | 43 | 45.33 | 43 | 44.9 | +3.96% | 87,777 | 392,613,006 |
| 2024-03-15 | 41.65 | 43.39 | 41.44 | 43.19 | +3.33% | 92,972 | 394,364,774 |
| 2024-03-14 | 43.06 | 43.51 | 41.29 | 41.8 | -3.69% | 97,252 | 409,583,737 |
| 2024-03-13 | 43.33 | 43.9 | 42.85 | 43.4 | +0.18% | 45,504 | 197,563,270 |
| 2024-03-12 | 45 | 45 | 43.09 | 43.32 | -3.35% | 89,928 | 392,679,169 |
| 2024-03-11 | 45 | 46.6 | 44.33 | 44.82 | +0.13% | 81,251 | 367,584,946 |
| 2024-03-08 | 44.28 | 45.12 | 43.68 | 44.76 | +0.07% | 79,661 | 355,559,842 |
| 2024-03-07 | 43.96 | 46.68 | 43.9 | 44.73 | +2.1% | 147,548 | 672,064,537 |
| 2024-03-06 | 43.99 | 44.75 | 43.68 | 43.81 | -0.66% | 53,951 | 238,329,018 |
| 2024-03-05 | 44.11 | 45.05 | 43.68 | 44.1 | -1.54% | 84,892 | 376,035,360 |
| 2024-03-04 | 43 | 45.26 | 42.66 | 44.79 | +5.24% | 139,486 | 617,847,031 |
| 2024-03-01 | 39.5 | 43.29 | 39.5 | 42.56 | +9.55% | 165,678 | 686,806,725 |
| 2024-02-29 | 37.59 | 38.94 | 37.59 | 38.85 | +3.27% | 58,533 | 224,716,512 |
| 2024-02-28 | 38.58 | 39.42 | 37.62 | 37.62 | -2.41% | 66,091 | 253,973,091 |
| 2024-02-27 | 38 | 38.63 | 37.45 | 38.55 | +1.45% | 63,428 | 241,470,423 |
| 2024-02-26 | 36.5 | 38.58 | 36.5 | 38 | +6.03% | 82,238 | 310,691,245 |
| 2024-02-23 | 35.8 | 36.15 | 35.37 | 35.84 | +0.22% | 33,604 | 119,824,847 |
| 2024-02-22 | 35.65 | 35.95 | 35.36 | 35.76 | -0.11% | 25,464 | 90,778,918 |
| 2024-02-21 | 34.91 | 36.46 | 34.83 | 35.8 | +1.59% | 37,279 | 133,284,547 |
| 2024-02-20 | 35.34 | 35.34 | 34.66 | 35.24 | -0.11% | 21,205 | 74,401,798 |
| 2024-02-19 | 35.75 | 35.88 | 34.92 | 35.28 | -0.62% | 40,907 | 144,528,503 |
| 2024-02-08 | 34.99 | 35.98 | 34.58 | 35.5 | +2.9% | 58,877 | 208,746,045 |
| 2024-02-07 | 33.81 | 34.57 | 33.41 | 34.5 | +2.37% | 50,299 | 172,303,643 |
| 2024-02-06 | 32.8 | 33.93 | 31.5 | 33.7 | +4.98% | 46,655 | 154,048,318 |
| 2024-02-05 | 32.35 | 32.9 | 30.25 | 32.1 | -0.47% | 49,495 | 156,188,933 |
| 2024-02-02 | 33.21 | 33.47 | 31.01 | 32.25 | -2.36% | 39,552 | 127,992,762 |
| 2024-02-01 | 33.09 | 34.15 | 33 | 33.03 | -0.81% | 39,302 | 131,399,277 |
| 2024-01-31 | 34.1 | 34.78 | 33.13 | 33.3 | -3.2% | 43,189 | 145,882,211 |
| 2024-01-30 | 35.07 | 35.6 | 34.38 | 34.4 | -2.3% | 28,408 | 99,402,382 |
| 2024-01-29 | 35.93 | 36.38 | 35.19 | 35.21 | -0.82% | 37,079 | 132,549,215 |
| 2024-01-26 | 36 | 36.1 | 35.18 | 35.5 | -1.58% | 43,524 | 155,152,446 |
| 2024-01-25 | 33.69 | 36.12 | 33.11 | 36.07 | +7.99% | 67,573 | 237,688,156 |
| 2024-01-24 | 33.35 | 33.49 | 32.32 | 33.4 | +0.15% | 35,877 | 118,014,529 |
| 2024-01-23 | 32.16 | 33.54 | 32.05 | 33.35 | +3.64% | 37,240 | 123,111,301 |
| 2024-01-22 | 33.98 | 33.98 | 31.99 | 32.18 | -4.88% | 37,043 | 122,084,843 |
| 2024-01-19 | 34.43 | 34.68 | 33.68 | 33.83 | -1.54% | 29,862 | 101,663,638 |
| 2024-01-18 | 34.51 | 34.97 | 33.85 | 34.36 | -1.43% | 40,439 | 139,035,090 |
| 2024-01-17 | 35.66 | 35.76 | 34.7 | 34.86 | -2.11% | 30,763 | 108,027,800 |
| 2024-01-16 | 35.33 | 35.88 | 34.92 | 35.61 | -0.31% | 37,262 | 132,039,121 |
| 2024-01-15 | 35.43 | 36.5 | 34.62 | 35.72 | -0.03% | 58,266 | 207,460,560 |
| 2024-01-12 | 35.05 | 35.96 | 34.91 | 35.73 | +2.23% | 68,396 | 243,477,062 |
| 2024-01-11 | 33.9 | 35.01 | 33.9 | 34.95 | +2.79% | 34,100 | 118,152,172 |
| 2024-01-10 | 33.94 | 34.7 | 33.66 | 34 | -0.32% | 23,781 | 81,281,782 |
| 2024-01-09 | 33.58 | 34.35 | 33.38 | 34.11 | +2.13% | 29,921 | 101,594,445 |
| 2024-01-08 | 34.66 | 34.66 | 33.4 | 33.4 | -2.88% | 32,979 | 111,289,106 |
| 2024-01-05 | 35.21 | 35.29 | 34.3 | 34.39 | -2.05% | 35,551 | 123,719,279 |
| 2024-01-04 | 35.79 | 35.88 | 34.83 | 35.11 | -1.51% | 27,923 | 98,048,376 |
| 2024-01-03 | 35.55 | 35.96 | 35.53 | 35.65 | -0.17% | 20,118 | 71,879,000 |
| 2024-01-02 | 36.2 | 36.37 | 35.71 | 35.71 | -1.71% | 25,643 | 92,250,126 |
| 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：