股票概览
44.5
+0.68%
+0.3
44.23
开盘价
44.98
最高价
44.22
最低价
3,015
成交量
数据更新至: 2024-05-20
技术指标
44.27
MA5 (5日均线)
45.21
MA10 (10日均线)
46.32
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 | 44.23 | 44.98 | 44.22 | 44.5 | +0.68% | 3,015 | 13,428,700 |
| 2024-05-17 | 44 | 44.26 | 43.8 | 44.2 | +0.39% | 3,389 | 14,930,443 |
| 2024-05-16 | 44.57 | 44.57 | 44.03 | 44.03 | -0.14% | 2,932 | 12,939,903 |
| 2024-05-15 | 44.04 | 44.8 | 44.04 | 44.09 | -0.99% | 2,715 | 12,048,868 |
| 2024-05-14 | 44.45 | 44.9 | 44.22 | 44.53 | +0.41% | 3,520 | 15,638,187 |
| 2024-05-13 | 45.6 | 45.78 | 44 | 44.35 | -3.1% | 8,160 | 36,546,198 |
| 2024-05-10 | 47.4 | 47.4 | 45.76 | 45.77 | -1.95% | 7,151 | 32,950,061 |
| 2024-05-09 | 46.09 | 47.79 | 46.09 | 46.68 | +1.24% | 8,065 | 37,973,945 |
| 2024-05-08 | 48.1 | 48.27 | 46.05 | 46.11 | -3.7% | 7,954 | 37,162,530 |
| 2024-05-07 | 47.82 | 48.5 | 47.51 | 47.88 | +0.13% | 5,985 | 28,759,155 |
| 2024-05-06 | 46.91 | 48.62 | 46.9 | 47.82 | +2.73% | 7,734 | 37,094,920 |
| 2024-04-30 | 46.98 | 47.6 | 46.4 | 46.55 | -1.59% | 7,302 | 34,153,914 |
| 2024-04-29 | 46.5 | 48.61 | 45.4 | 47.3 | -3.88% | 18,785 | 88,597,168 |
| 2024-04-26 | 46.99 | 49.25 | 46.38 | 49.21 | +5.17% | 12,205 | 58,503,011 |
| 2024-04-25 | 46.3 | 47.23 | 46.27 | 46.79 | +0.13% | 4,483 | 20,932,972 |
| 2024-04-24 | 46.29 | 46.76 | 45.31 | 46.73 | +0.34% | 5,164 | 23,811,774 |
| 2024-04-23 | 47.88 | 48.51 | 46.5 | 46.57 | -1.75% | 4,650 | 21,859,042 |
| 2024-04-22 | 47.11 | 47.95 | 47.11 | 47.4 | -1.04% | 2,819 | 13,393,443 |
| 2024-04-19 | 47.61 | 48.14 | 47.18 | 47.9 | -0.19% | 3,126 | 14,874,292 |
| 2024-04-18 | 48.53 | 48.59 | 47.21 | 47.99 | -0.29% | 6,548 | 31,362,120 |
| 2024-04-17 | 45.44 | 48.4 | 45.41 | 48.13 | +6.48% | 8,604 | 41,089,055 |
| 2024-04-16 | 47.32 | 47.9 | 45.2 | 45.2 | -4.86% | 8,234 | 38,081,439 |
| 2024-04-15 | 48.48 | 49 | 47.08 | 47.51 | -1.96% | 11,632 | 55,721,816 |
| 2024-04-12 | 49 | 49.21 | 47.73 | 48.46 | -0.59% | 9,141 | 44,219,734 |
| 2024-04-11 | 46.45 | 49.5 | 46.25 | 48.75 | +4.57% | 20,162 | 97,700,985 |
| 2024-04-10 | 46.01 | 47.14 | 44.8 | 46.62 | +1.41% | 13,890 | 64,030,657 |
| 2024-04-09 | 45.75 | 46.4 | 45.29 | 45.97 | +0.44% | 6,942 | 31,755,185 |
| 2024-04-08 | 46.13 | 46.5 | 44.91 | 45.77 | -1.14% | 9,533 | 43,657,539 |
| 2024-04-03 | 47 | 47.47 | 46.18 | 46.3 | -1.7% | 7,950 | 37,110,540 |
| 2024-04-02 | 47.75 | 47.86 | 46.8 | 47.1 | -1.67% | 11,114 | 52,457,409 |
| 2024-04-01 | 45.25 | 48.17 | 45.1 | 47.9 | +5.93% | 17,184 | 79,746,340 |
| 2024-03-29 | 45.58 | 46.3 | 44.34 | 45.22 | -0.79% | 13,375 | 60,243,799 |
| 2024-03-28 | 44.97 | 46.39 | 43.8 | 45.58 | +1.04% | 16,162 | 72,826,949 |
| 2024-03-27 | 47.1 | 47.69 | 45.1 | 45.11 | -4.47% | 12,006 | 55,572,157 |
| 2024-03-26 | 48.99 | 49.27 | 46.2 | 47.22 | -3.67% | 16,145 | 76,224,208 |
| 2024-03-25 | 52.55 | 52.68 | 48.95 | 49.02 | -7.72% | 16,096 | 80,775,825 |
| 2024-03-22 | 52.37 | 53.35 | 51.4 | 53.12 | +1.76% | 13,288 | 69,429,337 |
| 2024-03-21 | 54 | 54.79 | 51.92 | 52.2 | -4.24% | 13,836 | 73,177,256 |
| 2024-03-20 | 55.99 | 56.77 | 53.62 | 54.51 | -2.89% | 13,357 | 72,868,404 |
| 2024-03-19 | 57.02 | 57.31 | 55.52 | 56.13 | -1.9% | 5,476 | 30,885,192 |
| 2024-03-18 | 56.5 | 57.55 | 56.42 | 57.22 | +1.27% | 3,932 | 22,450,740 |
| 2024-03-15 | 55.56 | 56.76 | 55.48 | 56.5 | +1.56% | 3,406 | 19,067,391 |
| 2024-03-14 | 57.5 | 57.76 | 55.32 | 55.63 | -3.34% | 6,629 | 37,284,405 |
| 2024-03-13 | 57.66 | 58.23 | 57 | 57.55 | -0.79% | 4,647 | 26,786,337 |
| 2024-03-12 | 59.25 | 59.41 | 57.69 | 58.01 | -1.63% | 5,226 | 30,491,309 |
| 2024-03-11 | 57.69 | 59.1 | 57.08 | 58.97 | +1.83% | 4,286 | 24,965,524 |
| 2024-03-08 | 58.17 | 58.4 | 56.6 | 57.91 | -0.03% | 4,250 | 24,502,940 |
| 2024-03-07 | 57.5 | 59.46 | 57.03 | 57.93 | +1.31% | 6,936 | 40,441,209 |
| 2024-03-06 | 55.77 | 57.63 | 55.71 | 57.18 | +1.56% | 4,796 | 27,271,013 |
| 2024-03-05 | 57 | 58.01 | 56.2 | 56.3 | -1.52% | 5,670 | 32,291,411 |
| 2024-03-04 | 57.51 | 57.97 | 55.3 | 57.17 | -0.59% | 7,313 | 41,520,398 |
| 2024-03-01 | 57.53 | 58.8 | 56.77 | 57.51 | +0.61% | 5,167 | 29,798,509 |
| 2024-02-29 | 51.92 | 58.5 | 51.6 | 57.16 | +9.97% | 13,952 | 76,999,455 |
| 2024-02-28 | 56.5 | 57.75 | 51.88 | 51.98 | -8.15% | 8,713 | 47,921,709 |
| 2024-02-27 | 54.4 | 56.63 | 53.9 | 56.59 | +3% | 6,580 | 36,396,592 |
| 2024-02-26 | 52.98 | 55.85 | 52.46 | 54.94 | +3.8% | 7,502 | 40,984,513 |
| 2024-02-23 | 53.08 | 53.23 | 51.54 | 52.93 | +2.08% | 8,104 | 42,491,023 |
| 2024-02-22 | 51.63 | 52.47 | 50.89 | 51.85 | +0.68% | 5,774 | 29,767,050 |
| 2024-02-21 | 50.76 | 53.85 | 50.32 | 51.5 | +0.68% | 9,647 | 50,674,493 |
| 2024-02-20 | 52.15 | 52.5 | 50.82 | 51.15 | -2.03% | 5,305 | 27,445,198 |
| 2024-02-19 | 49.08 | 52.65 | 49.08 | 52.21 | +7.45% | 12,850 | 66,637,319 |
| 2024-02-08 | 45 | 48.88 | 44.27 | 48.59 | +9.98% | 7,948 | 37,442,997 |
| 2024-02-07 | 46 | 48.66 | 43.75 | 44.18 | -3.85% | 8,030 | 37,499,916 |
| 2024-02-06 | 43.05 | 46.18 | 42.15 | 45.95 | +5.27% | 10,980 | 49,057,592 |
| 2024-02-05 | 44.5 | 44.77 | 38.9 | 43.65 | -2.48% | 9,733 | 41,313,508 |
| 2024-02-02 | 48.78 | 48.79 | 43.93 | 44.76 | -7.5% | 7,252 | 33,692,706 |
| 2024-02-01 | 47.88 | 49.58 | 46.71 | 48.39 | +2.48% | 5,782 | 27,926,183 |
| 2024-01-31 | 49.3 | 50.14 | 46.79 | 47.22 | -4.7% | 7,707 | 37,264,440 |
| 2024-01-30 | 51.5 | 51.69 | 49.3 | 49.55 | -4.73% | 7,043 | 35,443,252 |
| 2024-01-29 | 53 | 54.88 | 51.3 | 52.01 | +1.34% | 12,691 | 67,130,010 |
| 2024-01-26 | 54.84 | 55.33 | 51.16 | 51.32 | -6.86% | 13,685 | 71,918,845 |
| 2024-01-25 | 53.3 | 55.47 | 52.38 | 55.1 | +3.36% | 9,205 | 49,714,317 |
| 2024-01-24 | 54 | 54.19 | 51.3 | 53.31 | -0.73% | 8,127 | 42,854,231 |
| 2024-01-23 | 53.74 | 54.34 | 51.9 | 53.7 | -0.19% | 8,420 | 44,705,798 |
| 2024-01-22 | 54.8 | 56.67 | 53.18 | 53.8 | -2.43% | 11,390 | 63,101,726 |
| 2024-01-19 | 60.11 | 60.8 | 54.83 | 55.14 | -8.27% | 18,179 | 103,063,840 |
| 2024-01-18 | 59.6 | 60.4 | 58.54 | 60.11 | +0.52% | 9,843 | 58,555,556 |
| 2024-01-17 | 62 | 62.18 | 59.6 | 59.8 | -4.01% | 5,843 | 35,493,956 |
| 2024-01-16 | 62.79 | 63.8 | 61.11 | 62.3 | -0.78% | 7,594 | 47,261,989 |
| 2024-01-15 | 63.9 | 63.9 | 62.23 | 62.79 | -1.74% | 6,955 | 43,692,723 |
| 2024-01-12 | 64.07 | 66.23 | 63.69 | 63.9 | -0.09% | 10,631 | 68,897,795 |
| 2024-01-11 | 61.6 | 64.3 | 61.36 | 63.96 | +3.75% | 13,299 | 84,171,094 |
| 2024-01-10 | 59.8 | 62.8 | 59.11 | 61.65 | +2.78% | 12,442 | 76,635,064 |
| 2024-01-09 | 59.79 | 62.1 | 59.5 | 59.98 | +1.18% | 6,721 | 40,723,704 |
| 2024-01-08 | 60.7 | 61.16 | 59.26 | 59.28 | -2.42% | 5,788 | 34,740,249 |
| 2024-01-05 | 61.72 | 63.5 | 60.5 | 60.75 | -1.83% | 7,401 | 45,580,781 |
| 2024-01-04 | 63.4 | 63.5 | 61.88 | 61.88 | -2.47% | 7,457 | 46,665,829 |
| 2024-01-03 | 65 | 65.94 | 62.7 | 63.45 | -3.28% | 13,661 | 87,342,307 |
| 2024-01-02 | 64.05 | 68.79 | 63.38 | 65.6 | +2.15% | 18,293 | 119,547,636 |
| 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：