股票概览
45.78
+1.6%
+0.72
45.17
开盘价
46.6
最高价
45
最低价
4,122
成交量
数据更新至: 2024-05-20
技术指标
45.04
MA5 (5日均线)
45.98
MA10 (10日均线)
45.50
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 | 45.17 | 46.6 | 45 | 45.78 | +1.6% | 4,122 | 18,911,358 |
| 2024-05-17 | 44.52 | 45.24 | 44.24 | 45.06 | +1.58% | 3,803 | 17,020,099 |
| 2024-05-16 | 44.68 | 45.07 | 44.21 | 44.36 | -0.36% | 3,832 | 17,114,751 |
| 2024-05-15 | 45.41 | 45.69 | 44.44 | 44.52 | -2.11% | 3,253 | 14,605,724 |
| 2024-05-14 | 44.91 | 46.1 | 44.9 | 45.48 | +0.86% | 3,386 | 15,436,709 |
| 2024-05-13 | 46.77 | 46.77 | 44.8 | 45.09 | -3.8% | 6,813 | 31,034,052 |
| 2024-05-10 | 48.53 | 48.53 | 46.75 | 46.87 | -3.42% | 7,172 | 34,007,230 |
| 2024-05-09 | 47.35 | 49 | 47.34 | 48.53 | +2.41% | 7,528 | 36,435,750 |
| 2024-05-08 | 46.76 | 47.49 | 46.13 | 47.39 | +1.43% | 8,363 | 39,339,647 |
| 2024-05-07 | 46.64 | 47.32 | 46.16 | 46.72 | +0.24% | 7,414 | 34,637,718 |
| 2024-05-06 | 46.46 | 47.19 | 46.18 | 46.61 | +1.57% | 7,246 | 33,792,156 |
| 2024-04-30 | 45.71 | 46.13 | 44.86 | 45.89 | +0.55% | 6,296 | 28,737,765 |
| 2024-04-29 | 43.18 | 45.76 | 43.18 | 45.64 | +5.4% | 10,259 | 46,057,214 |
| 2024-04-26 | 42.1 | 43.99 | 42.1 | 43.3 | -5.95% | 22,793 | 98,026,062 |
| 2024-04-25 | 45.17 | 46.92 | 45.17 | 46.04 | +1.37% | 5,666 | 26,185,886 |
| 2024-04-24 | 45.19 | 45.71 | 44.54 | 45.42 | +0.91% | 4,721 | 21,240,169 |
| 2024-04-23 | 44.2 | 45.77 | 44.2 | 45.01 | +1.88% | 4,945 | 22,229,165 |
| 2024-04-22 | 43.36 | 44.85 | 43.1 | 44.18 | +1.89% | 5,094 | 22,486,031 |
| 2024-04-19 | 44.5 | 44.8 | 43.2 | 43.36 | -3.02% | 5,479 | 24,002,747 |
| 2024-04-18 | 44.96 | 45.7 | 44.26 | 44.71 | -1.65% | 7,897 | 35,699,851 |
| 2024-04-17 | 45.46 | 46.23 | 44.51 | 45.46 | +3.53% | 5,292 | 23,996,288 |
| 2024-04-16 | 46.49 | 46.5 | 43.88 | 43.91 | -5.57% | 4,529 | 20,392,204 |
| 2024-04-15 | 47.74 | 48.48 | 45.83 | 46.5 | -2.56% | 4,200 | 19,758,622 |
| 2024-04-12 | 48.25 | 48.66 | 47.53 | 47.72 | -1.18% | 2,258 | 10,825,497 |
| 2024-04-11 | 48.8 | 49.79 | 48.21 | 48.29 | -1.33% | 2,977 | 14,550,859 |
| 2024-04-10 | 50.14 | 50.14 | 48.54 | 48.94 | -2.39% | 2,361 | 11,557,660 |
| 2024-04-09 | 49.15 | 50.18 | 48.49 | 50.14 | +2.01% | 2,818 | 13,919,870 |
| 2024-04-08 | 51.59 | 51.59 | 48.5 | 49.15 | -4.71% | 4,484 | 22,218,311 |
| 2024-04-03 | 50.49 | 51.85 | 50.12 | 51.58 | +2.18% | 4,542 | 23,186,289 |
| 2024-04-02 | 50.98 | 50.98 | 49.81 | 50.48 | -0.81% | 3,604 | 18,135,345 |
| 2024-04-01 | 49.8 | 50.96 | 49.18 | 50.89 | +3.65% | 4,418 | 22,110,684 |
| 2024-03-29 | 49.35 | 49.97 | 47.8 | 49.1 | -0.57% | 6,154 | 29,959,545 |
| 2024-03-28 | 48.89 | 50 | 48.12 | 49.38 | +0.98% | 6,798 | 33,278,167 |
| 2024-03-27 | 50 | 50.94 | 48.9 | 48.9 | -2.24% | 4,316 | 21,552,492 |
| 2024-03-26 | 50.18 | 50.73 | 49.02 | 50.02 | -0.32% | 6,368 | 31,682,909 |
| 2024-03-25 | 52.63 | 53.79 | 50.17 | 50.18 | -5.85% | 9,094 | 47,322,025 |
| 2024-03-22 | 55.1 | 55.15 | 52.88 | 53.3 | -3.56% | 6,230 | 33,294,810 |
| 2024-03-21 | 56.39 | 56.84 | 54.91 | 55.27 | -1.93% | 5,123 | 28,479,693 |
| 2024-03-20 | 53.69 | 56.78 | 53.39 | 56.36 | +4.97% | 9,203 | 50,954,098 |
| 2024-03-19 | 54.9 | 55.58 | 53.53 | 53.69 | -2.36% | 5,932 | 32,329,309 |
| 2024-03-18 | 53.38 | 55.22 | 52.32 | 54.99 | +3.02% | 6,068 | 32,735,232 |
| 2024-03-15 | 52.91 | 54.1 | 52.25 | 53.38 | +0.28% | 3,151 | 16,715,593 |
| 2024-03-14 | 55.7 | 55.8 | 52.52 | 53.23 | -2.47% | 4,997 | 26,790,129 |
| 2024-03-13 | 53.8 | 55.42 | 53.44 | 54.58 | +1.64% | 6,347 | 34,744,185 |
| 2024-03-12 | 52.9 | 53.88 | 52.58 | 53.7 | +1.51% | 5,596 | 29,823,239 |
| 2024-03-11 | 52.08 | 53.3 | 51.73 | 52.9 | +1.93% | 4,550 | 23,943,936 |
| 2024-03-08 | 50.15 | 52.8 | 49.6 | 51.9 | +4.01% | 6,483 | 33,130,232 |
| 2024-03-07 | 51 | 51.29 | 49.75 | 49.9 | -1.87% | 4,673 | 23,620,077 |
| 2024-03-06 | 51 | 51.54 | 49.84 | 50.85 | -1.01% | 5,245 | 26,579,227 |
| 2024-03-05 | 52.99 | 52.99 | 51 | 51.37 | -3.77% | 6,204 | 32,087,331 |
| 2024-03-04 | 53.25 | 55.43 | 52.8 | 53.38 | +0.34% | 7,486 | 40,276,584 |
| 2024-03-01 | 51.63 | 53.55 | 51.4 | 53.2 | +3.08% | 7,952 | 41,942,348 |
| 2024-02-29 | 49.46 | 51.74 | 49.04 | 51.61 | +2.85% | 7,324 | 37,121,177 |
| 2024-02-28 | 54.28 | 55.96 | 49.96 | 50.18 | -7.57% | 11,035 | 58,454,203 |
| 2024-02-27 | 53.24 | 54.34 | 52.53 | 54.29 | +2.03% | 7,682 | 41,124,613 |
| 2024-02-26 | 50.8 | 55 | 50.5 | 53.21 | +5.91% | 10,148 | 53,809,486 |
| 2024-02-23 | 50.78 | 50.78 | 49.31 | 50.24 | -0.44% | 4,250 | 21,238,370 |
| 2024-02-22 | 49.43 | 50.75 | 49.2 | 50.46 | +0.9% | 4,489 | 22,428,271 |
| 2024-02-21 | 48.62 | 51.5 | 48.62 | 50.01 | +1.48% | 6,018 | 30,354,865 |
| 2024-02-20 | 49.45 | 50 | 48.29 | 49.28 | -0.34% | 4,744 | 23,293,127 |
| 2024-02-19 | 49.5 | 50.92 | 48.49 | 49.45 | -2.2% | 11,335 | 56,274,175 |
| 2024-02-08 | 42.3 | 50.77 | 42.02 | 50.56 | +19.5% | 14,749 | 68,530,175 |
| 2024-02-07 | 41.78 | 43.87 | 41.3 | 42.31 | +0.86% | 8,841 | 37,652,831 |
| 2024-02-06 | 38.59 | 42.6 | 36.66 | 41.95 | +7.54% | 8,909 | 35,415,052 |
| 2024-02-05 | 41 | 42 | 37.08 | 39.01 | -8.71% | 8,441 | 33,153,287 |
| 2024-02-02 | 44.8 | 45.5 | 40.68 | 42.73 | -4.62% | 7,937 | 34,101,273 |
| 2024-02-01 | 44.89 | 45.8 | 43.38 | 44.8 | -0.47% | 7,466 | 33,322,776 |
| 2024-01-31 | 47.08 | 47.38 | 44.2 | 45.01 | -4.44% | 8,160 | 37,387,836 |
| 2024-01-30 | 49.35 | 49.35 | 47.09 | 47.1 | -2.61% | 7,218 | 34,813,997 |
| 2024-01-29 | 52 | 52.5 | 48 | 48.36 | -5.06% | 7,977 | 39,449,025 |
| 2024-01-26 | 52.13 | 53.47 | 50.69 | 50.94 | -2.28% | 5,733 | 29,756,479 |
| 2024-01-25 | 50.29 | 52.44 | 49.43 | 52.13 | +3.66% | 5,729 | 29,365,724 |
| 2024-01-24 | 50.66 | 51.48 | 48.31 | 50.29 | -0.96% | 4,210 | 21,024,790 |
| 2024-01-23 | 50.68 | 51.15 | 49.71 | 50.78 | +0.04% | 4,510 | 22,759,033 |
| 2024-01-22 | 54.54 | 54.8 | 50.38 | 50.76 | -6.69% | 6,777 | 35,769,968 |
| 2024-01-19 | 55.79 | 55.9 | 53.35 | 54.4 | -2.03% | 9,526 | 51,848,827 |
| 2024-01-18 | 56.27 | 56.27 | 53.56 | 55.53 | -2.92% | 10,043 | 55,126,846 |
| 2024-01-17 | 58.8 | 58.8 | 57.1 | 57.2 | -3.43% | 4,729 | 27,354,410 |
| 2024-01-16 | 58.98 | 60.69 | 57.56 | 59.23 | +1.65% | 6,350 | 37,375,560 |
| 2024-01-15 | 57.2 | 59.07 | 56.94 | 58.27 | +1.87% | 3,284 | 19,086,521 |
| 2024-01-12 | 57.36 | 58.74 | 57.03 | 57.2 | -0.56% | 3,630 | 21,014,569 |
| 2024-01-11 | 56.54 | 57.93 | 56.48 | 57.52 | +2.17% | 3,175 | 18,225,992 |
| 2024-01-10 | 56.99 | 58.12 | 56.15 | 56.3 | -1.42% | 4,039 | 23,040,020 |
| 2024-01-09 | 57.07 | 57.72 | 56.35 | 57.11 | -0.7% | 4,004 | 22,805,252 |
| 2024-01-08 | 59.65 | 59.65 | 57.3 | 57.51 | -3.94% | 5,161 | 30,076,854 |
| 2024-01-05 | 61.78 | 61.98 | 59.64 | 59.87 | -2.65% | 2,915 | 17,725,895 |
| 2024-01-04 | 61.63 | 62 | 61.01 | 61.5 | -0.77% | 2,331 | 14,318,927 |
| 2024-01-03 | 61.69 | 63 | 61.12 | 61.98 | +0.45% | 3,328 | 20,614,689 |
| 2024-01-02 | 63.9 | 63.96 | 61.64 | 61.7 | -3.49% | 3,078 | 19,278,797 |
| 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：