股票概览
45.71
+1.42%
+0.64
45.1
开盘价
46.22
最高价
44.8
最低价
8,575
成交量
数据更新至: 2024-05-20
技术指标
45.56
MA5 (5日均线)
46.21
MA10 (10日均线)
44.47
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 | 45.1 | 46.22 | 44.8 | 45.71 | +1.42% | 8,575 | 39,096,708 |
| 2024-05-17 | 45.02 | 45.47 | 44.71 | 45.07 | 0% | 9,193 | 41,386,343 |
| 2024-05-16 | 44.51 | 45.3 | 44.5 | 45.07 | +0.18% | 7,074 | 31,795,248 |
| 2024-05-15 | 47.5 | 47.5 | 44.72 | 44.99 | -4.2% | 12,253 | 55,810,743 |
| 2024-05-14 | 45.81 | 47.19 | 45.54 | 46.96 | +1.67% | 17,917 | 83,361,493 |
| 2024-05-13 | 46.99 | 46.99 | 43.96 | 46.19 | -2.24% | 28,025 | 126,423,067 |
| 2024-05-10 | 47.6 | 49.3 | 47.07 | 47.25 | -0.71% | 13,603 | 65,293,798 |
| 2024-05-09 | 47.5 | 47.86 | 46.66 | 47.59 | +0.72% | 10,199 | 48,177,861 |
| 2024-05-08 | 46.09 | 47.91 | 46 | 47.25 | +2.58% | 16,802 | 79,158,565 |
| 2024-05-07 | 48.09 | 48.09 | 45.6 | 46.06 | -2.83% | 19,355 | 89,878,792 |
| 2024-05-06 | 45.45 | 48.3 | 45.45 | 47.4 | +5.85% | 20,773 | 97,842,328 |
| 2024-04-30 | 44.94 | 45.33 | 43.5 | 44.78 | +0.36% | 16,451 | 73,050,826 |
| 2024-04-29 | 43.49 | 46.49 | 43.49 | 44.62 | +2.83% | 21,554 | 97,303,599 |
| 2024-04-26 | 41.42 | 43.68 | 41.42 | 43.39 | +2.82% | 17,908 | 76,940,046 |
| 2024-04-25 | 41 | 42.95 | 41 | 42.2 | +3% | 27,670 | 117,093,054 |
| 2024-04-24 | 40.91 | 41.38 | 39.92 | 40.97 | +0.15% | 15,359 | 62,427,642 |
| 2024-04-23 | 41.48 | 42.1 | 39.11 | 40.91 | +0.52% | 21,069 | 84,820,028 |
| 2024-04-22 | 40.44 | 42.27 | 39.3 | 40.7 | +0.64% | 21,374 | 87,768,982 |
| 2024-04-19 | 41.82 | 42.13 | 40.09 | 40.44 | -3.46% | 15,834 | 64,451,673 |
| 2024-04-18 | 41.82 | 42.84 | 39.36 | 41.89 | -0.26% | 29,516 | 121,351,761 |
| 2024-04-17 | 43.43 | 43.77 | 41.2 | 42 | -1.87% | 25,248 | 106,146,703 |
| 2024-04-16 | 45.7 | 45.7 | 41.51 | 42.8 | -6.35% | 29,210 | 125,324,145 |
| 2024-04-15 | 47.61 | 48.22 | 44.88 | 45.7 | -4.47% | 14,877 | 68,625,634 |
| 2024-04-12 | 47.21 | 48.8 | 46.71 | 47.84 | +1.1% | 8,534 | 40,656,119 |
| 2024-04-11 | 47.7 | 48.89 | 46.8 | 47.32 | -0.8% | 6,800 | 32,439,935 |
| 2024-04-10 | 48.97 | 48.97 | 46.7 | 47.7 | -1.93% | 6,543 | 31,164,574 |
| 2024-04-09 | 48.25 | 49.13 | 47.31 | 48.64 | +1.97% | 7,560 | 36,641,784 |
| 2024-04-08 | 49.46 | 49.46 | 47.07 | 47.7 | -3.79% | 15,929 | 76,301,210 |
| 2024-04-03 | 50.37 | 51.39 | 49.12 | 49.58 | -1.65% | 16,407 | 82,236,232 |
| 2024-04-02 | 54 | 54.1 | 49.57 | 50.41 | -7.57% | 20,992 | 108,100,174 |
| 2024-04-01 | 55.96 | 55.98 | 53.77 | 54.54 | -2.26% | 14,839 | 80,861,081 |
| 2024-03-29 | 54.93 | 55.98 | 54.39 | 55.8 | +1.07% | 4,290 | 23,657,284 |
| 2024-03-28 | 55.48 | 56.43 | 54.11 | 55.21 | -0.7% | 5,784 | 31,821,810 |
| 2024-03-27 | 56.77 | 57.8 | 55.22 | 55.6 | -2.06% | 7,335 | 41,350,242 |
| 2024-03-26 | 54.38 | 56.79 | 54.35 | 56.77 | +4.38% | 10,504 | 59,125,259 |
| 2024-03-25 | 55.3 | 56.6 | 54.2 | 54.39 | -1.65% | 5,942 | 33,103,009 |
| 2024-03-22 | 55.04 | 55.7 | 54.21 | 55.3 | -0.59% | 5,856 | 32,184,788 |
| 2024-03-21 | 56.02 | 56.37 | 54.4 | 55.63 | -1.66% | 6,915 | 38,261,828 |
| 2024-03-20 | 55.71 | 56.9 | 55.11 | 56.57 | +1.42% | 10,349 | 58,399,951 |
| 2024-03-19 | 55.28 | 56.97 | 54.21 | 55.78 | +1.23% | 11,465 | 64,265,031 |
| 2024-03-18 | 52.66 | 55.28 | 52.2 | 55.1 | +4.18% | 12,149 | 66,045,111 |
| 2024-03-15 | 52.6 | 54.3 | 52.13 | 52.89 | -0.13% | 7,160 | 38,007,806 |
| 2024-03-14 | 54.3 | 54.5 | 52.8 | 52.96 | -1.36% | 7,963 | 42,477,806 |
| 2024-03-13 | 54.6 | 54.6 | 53.11 | 53.69 | -1.77% | 5,733 | 30,795,348 |
| 2024-03-12 | 53.62 | 54.85 | 52.74 | 54.66 | +1.94% | 10,966 | 59,065,353 |
| 2024-03-11 | 49.98 | 55.38 | 49.87 | 53.62 | +7% | 20,366 | 107,246,599 |
| 2024-03-08 | 51.7 | 53.2 | 50.1 | 50.11 | -3.08% | 10,307 | 52,432,725 |
| 2024-03-07 | 52.53 | 53.5 | 51.56 | 51.7 | -1.58% | 11,441 | 60,268,389 |
| 2024-03-06 | 52.22 | 53.88 | 51.91 | 52.53 | +0.98% | 10,700 | 56,644,206 |
| 2024-03-05 | 52.61 | 53.42 | 50.37 | 52.02 | -1.46% | 16,905 | 87,620,683 |
| 2024-03-04 | 52.85 | 54.6 | 52.61 | 52.79 | -0.58% | 8,040 | 42,967,127 |
| 2024-03-01 | 54.24 | 54.95 | 52.51 | 53.1 | -2.64% | 13,839 | 73,559,114 |
| 2024-02-29 | 51.97 | 54.55 | 51.2 | 54.54 | +4.28% | 10,407 | 55,756,328 |
| 2024-02-28 | 54.29 | 56.1 | 51.86 | 52.3 | -4.05% | 12,415 | 66,708,956 |
| 2024-02-27 | 53.2 | 54.85 | 52.02 | 54.51 | +1.79% | 14,247 | 76,007,135 |
| 2024-02-26 | 50.66 | 54.48 | 50.66 | 53.55 | +3.74% | 16,004 | 84,892,955 |
| 2024-02-23 | 53.55 | 53.55 | 50.22 | 51.62 | -3.6% | 19,934 | 102,421,116 |
| 2024-02-22 | 55.1 | 55.1 | 53.19 | 53.55 | -2.99% | 12,285 | 66,073,019 |
| 2024-02-21 | 53.05 | 55.6 | 52 | 55.2 | +2.32% | 15,072 | 81,779,235 |
| 2024-02-20 | 54.51 | 55.72 | 51.62 | 53.95 | -3.16% | 16,295 | 86,282,450 |
| 2024-02-19 | 55.88 | 57.5 | 54.32 | 55.71 | -0.3% | 9,646 | 53,773,597 |
| 2024-02-08 | 53.5 | 58 | 51.52 | 55.88 | +4.45% | 22,264 | 123,770,809 |
| 2024-02-07 | 51.67 | 55.25 | 51.03 | 53.5 | +4.57% | 24,748 | 133,492,074 |
| 2024-02-06 | 47.1 | 52.58 | 43.51 | 51.16 | +8.39% | 18,883 | 91,171,781 |
| 2024-02-05 | 46.5 | 49.88 | 44.11 | 47.2 | +0.43% | 12,229 | 57,080,493 |
| 2024-02-02 | 48.8 | 49.71 | 46.12 | 47 | -4.43% | 11,619 | 55,588,944 |
| 2024-02-01 | 47.6 | 51 | 45.91 | 49.18 | +2.46% | 15,985 | 77,604,836 |
| 2024-01-31 | 50 | 51.27 | 48 | 48 | -4.04% | 10,974 | 54,463,880 |
| 2024-01-30 | 49.46 | 50.98 | 48.38 | 50.02 | +1.01% | 13,353 | 66,850,221 |
| 2024-01-29 | 49.5 | 51.49 | 49 | 49.52 | -0.54% | 16,432 | 82,961,873 |
| 2024-01-26 | 51.16 | 53 | 49.39 | 49.79 | -4.25% | 11,124 | 56,332,151 |
| 2024-01-25 | 49.16 | 52.2 | 48.85 | 52 | +5.67% | 11,872 | 60,683,741 |
| 2024-01-24 | 49.76 | 51.6 | 48.36 | 49.21 | -0.28% | 13,870 | 69,220,697 |
| 2024-01-23 | 46.9 | 50.5 | 46.43 | 49.35 | +5.31% | 18,508 | 90,357,098 |
| 2024-01-22 | 49.18 | 51.5 | 46.2 | 46.86 | -4.6% | 22,515 | 109,025,005 |
| 2024-01-19 | 45.86 | 51.49 | 45.86 | 49.12 | +7.51% | 31,466 | 155,877,564 |
| 2024-01-18 | 46 | 46 | 43.91 | 45.69 | +0.99% | 12,417 | 55,392,715 |
| 2024-01-17 | 46.75 | 46.87 | 45.09 | 45.24 | -3.13% | 12,477 | 57,047,913 |
| 2024-01-16 | 47 | 47.15 | 45.98 | 46.7 | -0.47% | 16,315 | 75,763,063 |
| 2024-01-15 | 48.15 | 48.15 | 46.38 | 46.92 | -2.11% | 12,612 | 59,412,179 |
| 2024-01-12 | 48.34 | 49.28 | 47.77 | 47.93 | -1.38% | 6,751 | 32,634,623 |
| 2024-01-11 | 48.04 | 48.8 | 47.59 | 48.6 | +1.25% | 6,164 | 29,810,005 |
| 2024-01-10 | 49.3 | 49.44 | 47.98 | 48 | -2.26% | 8,212 | 39,962,453 |
| 2024-01-09 | 49.01 | 49.69 | 48.18 | 49.11 | -0.34% | 7,581 | 37,236,304 |
| 2024-01-08 | 49.71 | 50.71 | 49.11 | 49.28 | -1.85% | 11,776 | 58,377,776 |
| 2024-01-05 | 51.92 | 52.23 | 49.81 | 50.21 | -3.59% | 14,276 | 72,389,113 |
| 2024-01-04 | 51.93 | 52.85 | 51.22 | 52.08 | +0.72% | 8,405 | 43,757,478 |
| 2024-01-03 | 51.75 | 53.39 | 51.45 | 51.71 | -0.46% | 10,346 | 53,832,262 |
| 2024-01-02 | 53.23 | 53.4 | 51.72 | 51.95 | -2.4% | 7,271 | 37,986,708 |
| 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：