股票概览
46.44
-1.17%
-0.55
46.79
开盘价
47.26
最高价
45.91
最低价
19,145
成交量
数据更新至: 2024-05-20
技术指标
47.28
MA5 (5日均线)
48.54
MA10 (10日均线)
47.81
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 | 46.79 | 47.26 | 45.91 | 46.44 | -1.17% | 19,145 | 89,159,068 |
| 2024-05-17 | 46.6 | 47.1 | 46.18 | 46.99 | -0.25% | 14,044 | 65,506,031 |
| 2024-05-16 | 47.5 | 47.56 | 46.5 | 47.11 | -0.3% | 15,168 | 71,179,822 |
| 2024-05-15 | 48.32 | 48.88 | 46.74 | 47.25 | -2.78% | 20,868 | 99,145,170 |
| 2024-05-14 | 49.14 | 49.17 | 48.43 | 48.6 | -0.27% | 15,580 | 76,020,683 |
| 2024-05-13 | 49.3 | 50.45 | 48.5 | 48.73 | -1.44% | 30,992 | 153,537,308 |
| 2024-05-10 | 51 | 51 | 48.99 | 49.44 | -2.45% | 29,751 | 148,450,851 |
| 2024-05-09 | 49.81 | 52.6 | 49.8 | 50.68 | +0.72% | 32,201 | 165,358,867 |
| 2024-05-08 | 50.16 | 50.61 | 49.3 | 50.32 | +0.88% | 23,612 | 117,818,134 |
| 2024-05-07 | 50.01 | 50.9 | 49.48 | 49.88 | -0.74% | 22,681 | 113,310,703 |
| 2024-05-06 | 50.11 | 51.43 | 49.76 | 50.25 | +0.82% | 25,120 | 126,588,081 |
| 2024-04-30 | 49.3 | 50.14 | 48.81 | 49.84 | +1.1% | 20,624 | 102,336,210 |
| 2024-04-29 | 49.1 | 51.35 | 48.94 | 49.3 | -0.9% | 35,432 | 177,096,079 |
| 2024-04-26 | 46.98 | 49.94 | 46.48 | 49.75 | +5.72% | 34,330 | 168,033,215 |
| 2024-04-25 | 46.5 | 47.88 | 46.25 | 47.06 | +0.99% | 24,868 | 117,338,075 |
| 2024-04-24 | 46.38 | 47.22 | 45.99 | 46.6 | -0.43% | 24,220 | 112,508,077 |
| 2024-04-23 | 44.72 | 47.44 | 44.35 | 46.8 | +4.23% | 40,962 | 189,733,404 |
| 2024-04-22 | 43.18 | 45.43 | 43.18 | 44.9 | +3.38% | 35,120 | 157,340,408 |
| 2024-04-19 | 42.25 | 44.34 | 41.88 | 43.43 | +1.38% | 38,945 | 169,338,237 |
| 2024-04-18 | 43 | 43.89 | 41.61 | 42.84 | +14.82% | 60,265 | 257,467,516 |
| 2024-04-17 | 37.1 | 38.73 | 36.8 | 37.31 | +0.81% | 18,290 | 68,495,281 |
| 2024-04-16 | 37.7 | 38.55 | 36.88 | 37.01 | -1.57% | 18,655 | 69,906,166 |
| 2024-04-15 | 38.17 | 38.8 | 37.01 | 37.6 | -1.75% | 17,182 | 64,946,735 |
| 2024-04-12 | 38.77 | 39.5 | 38.04 | 38.27 | -1.57% | 10,799 | 41,555,769 |
| 2024-04-11 | 38.9 | 39.58 | 38.52 | 38.88 | 0% | 10,477 | 40,928,632 |
| 2024-04-10 | 40.65 | 40.65 | 38.71 | 38.88 | -3.33% | 12,120 | 47,692,431 |
| 2024-04-09 | 39.07 | 40.32 | 38.56 | 40.22 | +3.13% | 11,910 | 47,034,030 |
| 2024-04-08 | 40.28 | 41.01 | 39 | 39 | -3.51% | 11,764 | 46,551,877 |
| 2024-04-03 | 40.91 | 41.29 | 40.26 | 40.42 | -1.75% | 14,203 | 57,812,672 |
| 2024-04-02 | 41.53 | 41.85 | 40.66 | 41.14 | -1.08% | 10,817 | 44,369,573 |
| 2024-04-01 | 41.3 | 41.95 | 40.9 | 41.59 | +1.46% | 10,588 | 43,850,654 |
| 2024-03-29 | 40.62 | 41 | 39.9 | 40.99 | +0.51% | 11,562 | 46,757,810 |
| 2024-03-28 | 40.48 | 41.92 | 40.11 | 40.78 | +0.74% | 11,111 | 45,631,511 |
| 2024-03-27 | 41.04 | 41.61 | 40.48 | 40.48 | -1.36% | 11,644 | 47,749,142 |
| 2024-03-26 | 41.4 | 42.09 | 40.93 | 41.04 | -1.04% | 11,369 | 47,090,428 |
| 2024-03-25 | 42.51 | 43.19 | 41.05 | 41.47 | -3.42% | 11,367 | 47,743,288 |
| 2024-03-22 | 44.02 | 44.46 | 42.81 | 42.94 | -2.87% | 11,339 | 49,101,535 |
| 2024-03-21 | 45.25 | 45.48 | 44.15 | 44.21 | -2.1% | 11,491 | 51,191,323 |
| 2024-03-20 | 44.86 | 45.48 | 44.63 | 45.16 | -0.31% | 10,050 | 45,195,172 |
| 2024-03-19 | 44.68 | 46.12 | 44.26 | 45.3 | +0.67% | 16,011 | 72,364,580 |
| 2024-03-18 | 45.11 | 45.29 | 43.7 | 45 | -0.22% | 14,368 | 64,049,491 |
| 2024-03-15 | 44.39 | 45.48 | 43.8 | 45.1 | +2.73% | 22,845 | 102,353,417 |
| 2024-03-14 | 46 | 46.64 | 43.68 | 43.9 | +2.21% | 44,014 | 198,064,902 |
| 2024-03-13 | 42.51 | 43.49 | 42.3 | 42.95 | -0.28% | 14,821 | 63,622,223 |
| 2024-03-12 | 42.85 | 43.34 | 42.28 | 43.07 | +1.6% | 16,356 | 70,267,262 |
| 2024-03-11 | 40.75 | 42.5 | 40.73 | 42.39 | +4.05% | 17,752 | 74,261,832 |
| 2024-03-08 | 40.99 | 41.12 | 40.1 | 40.74 | +0.37% | 13,681 | 55,488,322 |
| 2024-03-07 | 41.59 | 41.87 | 40.41 | 40.59 | -2.89% | 19,213 | 78,990,806 |
| 2024-03-06 | 42.18 | 42.52 | 40.75 | 41.8 | -1.6% | 17,831 | 74,176,334 |
| 2024-03-05 | 43.66 | 44.48 | 42.25 | 42.48 | -3.08% | 24,525 | 105,882,090 |
| 2024-03-04 | 43.45 | 44.84 | 42.93 | 43.83 | +0.87% | 18,750 | 82,225,531 |
| 2024-03-01 | 43.6 | 43.6 | 42.62 | 43.45 | -0.32% | 14,810 | 63,821,021 |
| 2024-02-29 | 42.86 | 43.79 | 42.48 | 43.59 | +1.94% | 21,152 | 91,252,524 |
| 2024-02-28 | 45.1 | 46.32 | 42.66 | 42.76 | -4.49% | 23,480 | 105,114,999 |
| 2024-02-27 | 43.62 | 44.94 | 42.72 | 44.77 | +1.77% | 22,036 | 96,287,300 |
| 2024-02-26 | 42.44 | 44.59 | 41.4 | 43.99 | +3.63% | 28,510 | 122,947,520 |
| 2024-02-23 | 42.65 | 42.97 | 41.88 | 42.45 | -0.4% | 16,348 | 69,029,370 |
| 2024-02-22 | 42.66 | 43.89 | 42.1 | 42.62 | -0.09% | 19,305 | 82,401,027 |
| 2024-02-21 | 41.88 | 44.79 | 41.88 | 42.66 | +0.21% | 20,860 | 90,593,955 |
| 2024-02-20 | 42.6 | 43.35 | 41.8 | 42.57 | -0.72% | 19,481 | 82,603,174 |
| 2024-02-19 | 46.49 | 46.49 | 42.08 | 42.88 | -5.86% | 30,176 | 130,717,231 |
| 2024-02-08 | 44 | 48.4 | 44 | 45.55 | +1.52% | 35,400 | 165,319,788 |
| 2024-02-07 | 40.58 | 44.87 | 40.58 | 44.87 | +11.17% | 37,080 | 161,505,965 |
| 2024-02-06 | 34.34 | 40.48 | 34.34 | 40.36 | +14.69% | 30,492 | 114,982,787 |
| 2024-02-05 | 37 | 37.66 | 34.49 | 35.19 | -6.16% | 27,257 | 98,186,744 |
| 2024-02-02 | 39.5 | 39.78 | 36.31 | 37.5 | -3.6% | 22,326 | 84,669,226 |
| 2024-02-01 | 37.56 | 40 | 37.22 | 38.9 | +3.9% | 26,605 | 102,932,762 |
| 2024-01-31 | 40.24 | 40.55 | 37.4 | 37.44 | -7.1% | 30,752 | 118,893,993 |
| 2024-01-30 | 41.69 | 42.96 | 40.3 | 40.3 | -3.77% | 14,740 | 61,106,681 |
| 2024-01-29 | 43.66 | 44.36 | 41.8 | 41.88 | -4.49% | 16,980 | 72,493,558 |
| 2024-01-26 | 42.89 | 44.9 | 42.79 | 43.85 | +0.25% | 18,744 | 82,651,616 |
| 2024-01-25 | 43.18 | 44.69 | 42.49 | 43.74 | +1.67% | 23,379 | 102,510,862 |
| 2024-01-24 | 44.22 | 44.29 | 41.67 | 43.02 | -1.58% | 21,658 | 92,155,472 |
| 2024-01-23 | 43.91 | 44.4 | 43.3 | 43.71 | -0.57% | 13,685 | 60,075,375 |
| 2024-01-22 | 47.32 | 47.91 | 43.4 | 43.96 | -7.1% | 21,484 | 96,821,833 |
| 2024-01-19 | 45.69 | 48.25 | 45.69 | 47.32 | +2.51% | 15,822 | 75,384,497 |
| 2024-01-18 | 46.96 | 47.21 | 44.62 | 46.16 | -1.66% | 20,281 | 92,345,022 |
| 2024-01-17 | 49.14 | 49.2 | 46.94 | 46.94 | -4.48% | 12,047 | 57,586,999 |
| 2024-01-16 | 50.3 | 50.46 | 48.2 | 49.14 | -1.92% | 20,744 | 101,709,388 |
| 2024-01-15 | 51.5 | 52.2 | 49.65 | 50.1 | -3.06% | 17,322 | 88,109,895 |
| 2024-01-12 | 53.38 | 54.5 | 51.43 | 51.68 | -3.47% | 22,397 | 118,769,589 |
| 2024-01-11 | 52.8 | 54.15 | 51.47 | 53.54 | +2.92% | 17,978 | 95,953,400 |
| 2024-01-10 | 51 | 53.77 | 50 | 52.02 | +1.84% | 19,532 | 102,265,446 |
| 2024-01-09 | 50.13 | 51.29 | 50.01 | 51.08 | +0.87% | 14,515 | 73,750,764 |
| 2024-01-08 | 52.09 | 52.39 | 50.55 | 50.64 | -3.28% | 16,838 | 86,259,422 |
| 2024-01-05 | 53.4 | 54.26 | 52.13 | 52.36 | -3.22% | 13,032 | 69,006,338 |
| 2024-01-04 | 53.08 | 54.68 | 52.5 | 54.1 | +0.88% | 17,107 | 91,491,879 |
| 2024-01-03 | 53.99 | 55.87 | 53.28 | 53.63 | -0.74% | 20,876 | 113,299,384 |
| 2024-01-02 | 53.91 | 54.71 | 53.26 | 54.03 | +0.3% | 16,226 | 87,670,286 |
| 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：