股票概览
48.3
+1.39%
+0.66
47.62
开盘价
48.83
最高价
47.14
最低价
11,325
成交量
数据更新至: 2024-05-20
技术指标
47.06
MA5 (5日均线)
50.30
MA10 (10日均线)
51.75
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 | 47.62 | 48.83 | 47.14 | 48.3 | +1.39% | 11,325 | 54,615,574 |
| 2024-05-17 | 46.33 | 47.66 | 45.6 | 47.64 | +2.78% | 11,995 | 56,237,575 |
| 2024-05-16 | 47.29 | 47.35 | 46.1 | 46.35 | -0.45% | 12,742 | 59,517,974 |
| 2024-05-15 | 46.05 | 47.9 | 45.15 | 46.56 | +0.28% | 18,132 | 84,764,060 |
| 2024-05-14 | 47.41 | 48.08 | 46 | 46.43 | -1% | 30,815 | 144,842,708 |
| 2024-05-13 | 54.1 | 55.2 | 46.7 | 46.9 | -14.26% | 54,911 | 272,327,101 |
| 2024-05-10 | 57.77 | 58.54 | 54.66 | 54.7 | -4.5% | 33,553 | 190,898,647 |
| 2024-05-09 | 54.66 | 57.28 | 53.91 | 57.28 | +3.86% | 31,710 | 176,068,479 |
| 2024-05-08 | 53.99 | 56.71 | 53.15 | 55.15 | +2.64% | 34,347 | 188,622,464 |
| 2024-05-07 | 52.53 | 55.28 | 52.41 | 53.73 | +1.7% | 16,629 | 89,845,791 |
| 2024-05-06 | 54.14 | 54.75 | 52.3 | 52.83 | -0.66% | 15,925 | 85,186,153 |
| 2024-04-30 | 55.15 | 56.14 | 52.9 | 53.18 | -6.13% | 20,580 | 111,429,266 |
| 2024-04-29 | 54.09 | 57.93 | 53.86 | 56.65 | +4.71% | 15,966 | 90,055,352 |
| 2024-04-26 | 51.01 | 54.45 | 50.56 | 54.1 | +5.5% | 16,263 | 86,126,763 |
| 2024-04-25 | 51.51 | 53.18 | 51.1 | 51.28 | -1.23% | 12,636 | 65,804,246 |
| 2024-04-24 | 52.5 | 53.25 | 51.44 | 51.92 | -0.17% | 9,421 | 49,428,390 |
| 2024-04-23 | 51.2 | 52.66 | 50.22 | 52.01 | +1.94% | 14,255 | 73,308,609 |
| 2024-04-22 | 51.3 | 52.88 | 50.82 | 51.02 | -4.28% | 15,240 | 78,517,998 |
| 2024-04-19 | 55.45 | 55.45 | 52.03 | 53.3 | -4.14% | 14,665 | 78,163,766 |
| 2024-04-18 | 56 | 56.98 | 54.5 | 55.6 | -1.51% | 12,906 | 71,440,154 |
| 2024-04-17 | 53.01 | 56.75 | 53 | 56.45 | +8.14% | 17,494 | 95,985,718 |
| 2024-04-16 | 53.5 | 55 | 50.88 | 52.2 | -5.74% | 22,029 | 115,574,407 |
| 2024-04-15 | 57.6 | 58.4 | 54.76 | 55.38 | -4.55% | 24,939 | 139,792,300 |
| 2024-04-12 | 60.2 | 60.84 | 57.68 | 58.02 | -2.93% | 19,357 | 113,788,338 |
| 2024-04-11 | 58.3 | 61.96 | 57.77 | 59.77 | +1.74% | 23,237 | 139,956,732 |
| 2024-04-10 | 58.17 | 61.1 | 56.7 | 58.75 | +0.55% | 21,398 | 125,919,230 |
| 2024-04-09 | 56.6 | 59.33 | 55.91 | 58.43 | +2.44% | 17,659 | 101,827,838 |
| 2024-04-08 | 58.74 | 59.23 | 56.61 | 57.04 | -3.65% | 24,200 | 138,784,769 |
| 2024-04-03 | 63.91 | 64.43 | 58.5 | 59.2 | -8.67% | 39,631 | 239,418,432 |
| 2024-04-02 | 64.21 | 67.57 | 63.56 | 64.82 | +0.19% | 40,435 | 264,852,294 |
| 2024-04-01 | 68.74 | 68.74 | 63.76 | 64.7 | -2.85% | 47,098 | 304,807,800 |
| 2024-03-29 | 56.73 | 69.11 | 56.73 | 66.6 | +15.65% | 64,000 | 417,190,943 |
| 2024-03-28 | 55 | 58.06 | 54.91 | 57.59 | +3.67% | 19,101 | 108,572,605 |
| 2024-03-27 | 61.1 | 61.71 | 55.55 | 55.55 | -8.53% | 29,497 | 169,006,272 |
| 2024-03-26 | 63.6 | 64.98 | 60 | 60.73 | -4.77% | 35,161 | 216,797,713 |
| 2024-03-25 | 68.79 | 70 | 63.32 | 63.77 | -6.15% | 48,477 | 321,423,660 |
| 2024-03-22 | 62.48 | 69.5 | 62.48 | 67.95 | +10.15% | 68,707 | 463,194,996 |
| 2024-03-21 | 63.6 | 65.44 | 59.76 | 61.69 | -2.51% | 39,387 | 244,047,052 |
| 2024-03-20 | 57.8 | 65.55 | 57.6 | 63.28 | +9.1% | 46,611 | 286,711,960 |
| 2024-03-19 | 59.37 | 59.8 | 57.98 | 58 | -2.31% | 17,159 | 100,599,324 |
| 2024-03-18 | 58.68 | 59.78 | 58.5 | 59.37 | +2.05% | 16,334 | 96,408,936 |
| 2024-03-15 | 58.67 | 59 | 57.65 | 58.18 | -1.27% | 11,404 | 66,233,961 |
| 2024-03-14 | 60.05 | 60.8 | 58 | 58.93 | -3.19% | 13,523 | 79,741,785 |
| 2024-03-13 | 61.56 | 62 | 59.65 | 60.87 | -0.31% | 15,244 | 92,614,414 |
| 2024-03-12 | 60.25 | 61.6 | 58.67 | 61.06 | +2.66% | 19,043 | 115,750,120 |
| 2024-03-11 | 56.98 | 60.6 | 55.59 | 59.48 | +3.7% | 20,389 | 119,951,667 |
| 2024-03-08 | 56.92 | 57.66 | 55.1 | 57.36 | +1.61% | 14,799 | 83,965,473 |
| 2024-03-07 | 57.66 | 59.42 | 55.8 | 56.45 | -1.36% | 19,535 | 112,166,840 |
| 2024-03-06 | 58.35 | 59.2 | 55.75 | 57.23 | -3.33% | 23,169 | 131,968,233 |
| 2024-03-05 | 57.5 | 60.51 | 57.02 | 59.2 | +1.7% | 28,312 | 166,813,276 |
| 2024-03-04 | 56.5 | 59.39 | 54.2 | 58.21 | +3.8% | 29,023 | 165,287,827 |
| 2024-03-01 | 56.03 | 57.85 | 54.81 | 56.08 | -1.34% | 22,531 | 126,180,043 |
| 2024-02-29 | 51.04 | 56.88 | 51.04 | 56.84 | +9.56% | 25,977 | 142,446,166 |
| 2024-02-28 | 58.14 | 59.19 | 51.76 | 51.88 | -10.32% | 24,547 | 136,486,867 |
| 2024-02-27 | 54.28 | 58.25 | 54.28 | 57.85 | +4.44% | 19,184 | 108,886,434 |
| 2024-02-26 | 54.5 | 57.12 | 53.81 | 55.39 | +0.86% | 15,454 | 85,676,058 |
| 2024-02-23 | 53.78 | 55.27 | 52.5 | 54.92 | +2.98% | 13,167 | 70,826,494 |
| 2024-02-22 | 52.2 | 53.88 | 51.41 | 53.33 | +3.51% | 11,719 | 61,669,281 |
| 2024-02-21 | 50.87 | 53.64 | 50 | 51.52 | +1.42% | 11,830 | 61,077,418 |
| 2024-02-20 | 50.9 | 51.28 | 49.85 | 50.8 | +0.81% | 13,692 | 69,227,402 |
| 2024-02-19 | 51.48 | 52.28 | 48.91 | 50.39 | -1.68% | 19,481 | 98,073,937 |
| 2024-02-08 | 45.36 | 51.25 | 45.35 | 51.25 | +12.79% | 20,718 | 101,243,537 |
| 2024-02-07 | 44.34 | 46.77 | 43.16 | 45.44 | +2.48% | 24,074 | 109,087,823 |
| 2024-02-06 | 43.25 | 45.65 | 39.18 | 44.34 | +2.38% | 24,444 | 103,869,399 |
| 2024-02-05 | 46.28 | 47.51 | 39.8 | 43.31 | -8.44% | 28,090 | 120,506,992 |
| 2024-02-02 | 50.77 | 51.38 | 45.82 | 47.3 | -7.15% | 16,631 | 81,198,636 |
| 2024-02-01 | 51.58 | 52.89 | 50.2 | 50.94 | -1.24% | 12,550 | 64,681,734 |
| 2024-01-31 | 55.37 | 55.79 | 51.41 | 51.58 | -6.84% | 10,947 | 58,385,779 |
| 2024-01-30 | 55.81 | 57.5 | 55.24 | 55.37 | -0.79% | 11,688 | 65,751,865 |
| 2024-01-29 | 59.34 | 59.7 | 55.55 | 55.81 | -5% | 14,723 | 83,841,598 |
| 2024-01-26 | 62.1 | 62.1 | 57.99 | 58.75 | -4.08% | 14,546 | 86,050,449 |
| 2024-01-25 | 58.19 | 61.7 | 57.5 | 61.25 | +5.51% | 12,912 | 77,714,712 |
| 2024-01-24 | 59.33 | 60.41 | 55.6 | 58.05 | -2.54% | 14,824 | 85,109,984 |
| 2024-01-23 | 59.5 | 60.73 | 58.62 | 59.56 | -1.36% | 12,096 | 72,007,751 |
| 2024-01-22 | 64.63 | 65.55 | 59.8 | 60.38 | -6.58% | 12,095 | 75,089,220 |
| 2024-01-19 | 65.99 | 68.16 | 64.49 | 64.63 | -1.63% | 8,486 | 56,054,825 |
| 2024-01-18 | 66.87 | 66.87 | 63.9 | 65.7 | -0.53% | 11,599 | 75,199,404 |
| 2024-01-17 | 68.79 | 69.58 | 66.03 | 66.05 | -3.9% | 7,966 | 53,544,673 |
| 2024-01-16 | 70.68 | 70.75 | 67.3 | 68.73 | -1.95% | 10,151 | 69,625,766 |
| 2024-01-15 | 68.81 | 71.88 | 67.3 | 70.1 | +1.18% | 9,379 | 65,403,846 |
| 2024-01-12 | 69.68 | 71.22 | 69.08 | 69.28 | -1.62% | 4,531 | 31,670,165 |
| 2024-01-11 | 67.14 | 70.83 | 67.14 | 70.42 | +4.4% | 7,708 | 53,481,200 |
| 2024-01-10 | 68.24 | 69.29 | 66.28 | 67.45 | -1.03% | 8,503 | 57,909,036 |
| 2024-01-09 | 69.59 | 70.9 | 67.3 | 68.15 | -1.57% | 9,232 | 63,399,033 |
| 2024-01-08 | 71.41 | 71.41 | 68.7 | 69.24 | -3.38% | 8,351 | 58,064,960 |
| 2024-01-05 | 72.68 | 73.58 | 70.4 | 71.66 | -2.08% | 8,383 | 60,050,109 |
| 2024-01-04 | 73.95 | 74.2 | 72.86 | 73.18 | -1.53% | 3,951 | 28,983,176 |
| 2024-01-03 | 74.95 | 75.68 | 73.04 | 74.32 | -0.96% | 7,843 | 58,092,741 |
| 2024-01-02 | 77.71 | 77.97 | 75 | 75.04 | -4.29% | 10,489 | 79,794,961 |
| 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：