股票概览
49
-0.99%
-0.49
49.48
开盘价
49.48
最高价
47.9
最低价
35,616
成交量
数据更新至: 2024-05-20
技术指标
47.96
MA5 (5日均线)
47.79
MA10 (10日均线)
46.34
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 | 49.48 | 49.48 | 47.9 | 49 | -0.99% | 35,616 | 172,841,951 |
| 2024-05-17 | 48.61 | 49.64 | 48.08 | 49.49 | +0.67% | 27,982 | 136,708,173 |
| 2024-05-16 | 46.98 | 49.48 | 46.94 | 49.16 | +5.74% | 32,286 | 156,439,359 |
| 2024-05-15 | 45.67 | 48.19 | 45.2 | 46.49 | +1.82% | 22,823 | 107,497,584 |
| 2024-05-14 | 46.27 | 47.4 | 45.41 | 45.66 | -2.12% | 14,443 | 66,790,990 |
| 2024-05-13 | 45.25 | 47.75 | 44.82 | 46.65 | +2.21% | 26,168 | 122,001,080 |
| 2024-05-10 | 48.5 | 48.58 | 45.55 | 45.64 | -5.86% | 30,149 | 139,812,530 |
| 2024-05-09 | 48.48 | 48.99 | 47.69 | 48.48 | +0.25% | 16,940 | 81,653,962 |
| 2024-05-08 | 49.12 | 49.74 | 48.11 | 48.36 | -1.31% | 19,057 | 93,101,637 |
| 2024-05-07 | 48.62 | 50.5 | 48.58 | 49 | 0% | 30,004 | 148,701,377 |
| 2024-05-06 | 48.49 | 49.5 | 47.16 | 49 | +2.34% | 24,037 | 116,797,574 |
| 2024-04-30 | 48.18 | 48.9 | 47.2 | 47.88 | -0.62% | 20,463 | 98,070,052 |
| 2024-04-29 | 48.04 | 49.5 | 47.89 | 48.18 | +0.17% | 33,631 | 162,955,548 |
| 2024-04-26 | 46.7 | 48.8 | 45.66 | 48.1 | +6.53% | 50,036 | 235,823,347 |
| 2024-04-25 | 43.97 | 46.5 | 43.97 | 45.15 | +4.27% | 44,151 | 200,369,535 |
| 2024-04-24 | 42 | 43.46 | 41.76 | 43.3 | +3.1% | 22,500 | 96,584,788 |
| 2024-04-23 | 41.69 | 42.5 | 41.45 | 42 | +1.47% | 14,347 | 60,272,578 |
| 2024-04-22 | 41 | 41.56 | 39.22 | 41.39 | -0.48% | 19,060 | 77,464,222 |
| 2024-04-19 | 42.1 | 42.28 | 40.62 | 41.59 | -1.63% | 19,310 | 79,928,865 |
| 2024-04-18 | 41.39 | 43.65 | 40.45 | 42.28 | +1.76% | 31,552 | 133,553,361 |
| 2024-04-17 | 37.95 | 41.59 | 37.95 | 41.55 | +10.83% | 30,979 | 124,429,264 |
| 2024-04-16 | 39.89 | 40.39 | 37.21 | 37.49 | -7.04% | 29,228 | 112,253,239 |
| 2024-04-15 | 42.16 | 42.88 | 39.75 | 40.33 | -4.61% | 31,480 | 130,187,820 |
| 2024-04-12 | 41.99 | 42.84 | 41.39 | 42.28 | +1.1% | 25,955 | 109,325,200 |
| 2024-04-11 | 39.4 | 43.28 | 39.4 | 41.82 | +6.14% | 49,330 | 208,150,997 |
| 2024-04-10 | 41 | 41 | 39.17 | 39.4 | -3.9% | 16,185 | 64,383,004 |
| 2024-04-09 | 40.11 | 41.05 | 39.72 | 41 | +2.12% | 15,036 | 60,823,535 |
| 2024-04-08 | 41.27 | 41.27 | 40.1 | 40.15 | -3.25% | 21,788 | 88,175,022 |
| 2024-04-03 | 42.3 | 42.98 | 40.7 | 41.5 | -2.05% | 21,373 | 89,273,049 |
| 2024-04-02 | 43.34 | 43.79 | 41.83 | 42.37 | -2.37% | 21,968 | 93,446,063 |
| 2024-04-01 | 43.08 | 44.3 | 42.68 | 43.4 | +0.51% | 25,180 | 109,119,480 |
| 2024-03-29 | 41.8 | 43.8 | 40.56 | 43.18 | +3.38% | 31,397 | 132,900,660 |
| 2024-03-28 | 40.08 | 42.59 | 40.06 | 41.77 | +3.65% | 34,053 | 140,818,933 |
| 2024-03-27 | 42.67 | 43.04 | 40.11 | 40.3 | -6.15% | 33,918 | 140,071,313 |
| 2024-03-26 | 43.71 | 44.87 | 42.31 | 42.94 | -1.13% | 32,561 | 141,357,749 |
| 2024-03-25 | 44.73 | 45.66 | 43.13 | 43.43 | -3.96% | 44,869 | 199,221,005 |
| 2024-03-22 | 47.38 | 48.97 | 45.15 | 45.22 | -4.54% | 64,220 | 301,369,832 |
| 2024-03-21 | 49.98 | 50.88 | 47.33 | 47.37 | -0.96% | 67,635 | 330,693,060 |
| 2024-03-20 | 47.3 | 49.79 | 46.61 | 47.83 | +1.23% | 51,709 | 248,246,040 |
| 2024-03-19 | 47.99 | 48.46 | 47.06 | 47.25 | -1.75% | 27,818 | 132,519,325 |
| 2024-03-18 | 46.62 | 48.18 | 46.51 | 48.09 | +3% | 32,439 | 153,970,111 |
| 2024-03-15 | 46.01 | 46.95 | 45.2 | 46.69 | +0.3% | 24,787 | 114,204,896 |
| 2024-03-14 | 47.5 | 47.5 | 45.75 | 46.55 | -3.5% | 32,478 | 151,182,931 |
| 2024-03-13 | 48.5 | 49.44 | 47.6 | 48.24 | +1.15% | 39,725 | 192,338,308 |
| 2024-03-12 | 48.2 | 50.18 | 46.7 | 47.69 | -2.45% | 40,685 | 195,714,823 |
| 2024-03-11 | 48.52 | 49.03 | 47.25 | 48.89 | -2.22% | 51,304 | 246,310,741 |
| 2024-03-08 | 46.07 | 50 | 46 | 50 | +9.53% | 56,430 | 273,468,043 |
| 2024-03-07 | 46.58 | 48.2 | 44.69 | 45.65 | -0.59% | 34,540 | 160,579,014 |
| 2024-03-06 | 46.46 | 46.98 | 44.58 | 45.92 | -1.14% | 35,260 | 160,852,340 |
| 2024-03-05 | 48.63 | 51.28 | 46.01 | 46.45 | -5.05% | 53,022 | 258,320,715 |
| 2024-03-04 | 46.88 | 50.19 | 46.17 | 48.92 | +7.14% | 47,841 | 231,272,574 |
| 2024-03-01 | 44.38 | 46.13 | 44 | 45.66 | +3.65% | 27,880 | 125,662,471 |
| 2024-02-29 | 41.8 | 44.19 | 41.52 | 44.05 | +5.81% | 29,820 | 128,782,061 |
| 2024-02-28 | 44.35 | 45.9 | 41.6 | 41.63 | -7.49% | 36,833 | 160,689,908 |
| 2024-02-27 | 43.4 | 45.48 | 43.01 | 45 | +3.81% | 35,348 | 156,656,487 |
| 2024-02-26 | 42.9 | 44.48 | 41.8 | 43.35 | +4.96% | 37,162 | 160,268,752 |
| 2024-02-23 | 40.8 | 42.28 | 40.64 | 41.3 | +1% | 29,301 | 121,261,444 |
| 2024-02-22 | 39.6 | 41.56 | 39.59 | 40.89 | +4.1% | 28,073 | 114,085,576 |
| 2024-02-21 | 40.22 | 40.44 | 39.25 | 39.28 | -4.2% | 27,652 | 110,087,169 |
| 2024-02-20 | 39.97 | 41.3 | 39.05 | 41 | +1.36% | 28,728 | 114,658,962 |
| 2024-02-19 | 39.15 | 40.98 | 38.77 | 40.45 | +6.25% | 39,233 | 156,913,942 |
| 2024-02-08 | 34.55 | 38.88 | 33.51 | 38.07 | +9.52% | 41,451 | 149,410,917 |
| 2024-02-07 | 33.69 | 38.5 | 33.15 | 34.76 | +3.15% | 38,037 | 136,764,845 |
| 2024-02-06 | 30.1 | 33.7 | 28.88 | 33.7 | +10.09% | 34,088 | 107,149,402 |
| 2024-02-05 | 33.17 | 33.5 | 29.8 | 30.61 | -9.81% | 26,687 | 83,361,106 |
| 2024-02-02 | 35.7 | 36.1 | 32.65 | 33.94 | -5.25% | 15,579 | 53,516,051 |
| 2024-02-01 | 35.5 | 36.67 | 34.34 | 35.82 | +0.62% | 15,322 | 54,741,151 |
| 2024-01-31 | 37.4 | 38.35 | 35.6 | 35.6 | -5.44% | 13,557 | 49,628,381 |
| 2024-01-30 | 39.17 | 39.72 | 37.6 | 37.65 | -4.76% | 13,360 | 51,510,524 |
| 2024-01-29 | 41.31 | 41.75 | 39.48 | 39.53 | -3.8% | 9,956 | 40,072,266 |
| 2024-01-26 | 42.46 | 42.79 | 40.98 | 41.09 | -3.43% | 12,520 | 52,270,238 |
| 2024-01-25 | 40.97 | 42.67 | 40.38 | 42.55 | +3.78% | 12,355 | 51,771,536 |
| 2024-01-24 | 41.75 | 42.1 | 39.6 | 41 | -0.89% | 14,396 | 58,476,381 |
| 2024-01-23 | 42.09 | 42.09 | 40.9 | 41.37 | -0.93% | 15,463 | 64,181,299 |
| 2024-01-22 | 44.09 | 45.19 | 41.56 | 41.76 | -5.09% | 19,846 | 86,386,958 |
| 2024-01-19 | 44.45 | 45.98 | 43.9 | 44 | +0.27% | 16,672 | 74,475,008 |
| 2024-01-18 | 43.38 | 44.41 | 42.64 | 43.88 | +0.18% | 16,307 | 70,601,583 |
| 2024-01-17 | 45.17 | 45.35 | 43.8 | 43.8 | -3.14% | 8,931 | 39,700,403 |
| 2024-01-16 | 46.13 | 46.3 | 44.75 | 45.22 | -2.33% | 22,193 | 100,332,773 |
| 2024-01-15 | 46.35 | 46.75 | 45.9 | 46.3 | +0.04% | 10,202 | 47,191,735 |
| 2024-01-12 | 47.38 | 47.58 | 46.27 | 46.28 | -2.83% | 11,334 | 52,950,990 |
| 2024-01-11 | 46.25 | 47.9 | 46.25 | 47.63 | +2.5% | 14,172 | 67,003,298 |
| 2024-01-10 | 46.5 | 47.15 | 46.07 | 46.47 | -0.81% | 8,708 | 40,597,081 |
| 2024-01-09 | 47.9 | 48.65 | 46.6 | 46.85 | -2.54% | 18,664 | 88,446,837 |
| 2024-01-08 | 48.55 | 48.87 | 47.8 | 48.07 | -0.93% | 8,972 | 43,235,374 |
| 2024-01-05 | 49.2 | 50.35 | 48.36 | 48.52 | -1.68% | 13,924 | 68,684,773 |
| 2024-01-04 | 49.97 | 50.19 | 49.35 | 49.35 | -1.1% | 10,385 | 51,715,757 |
| 2024-01-03 | 51.2 | 51.33 | 49.75 | 49.9 | -3.09% | 18,247 | 91,779,082 |
| 2024-01-02 | 52.71 | 52.83 | 50.9 | 51.49 | -2.76% | 13,684 | 70,448,663 |
| 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：