股票概览
42.35
-8.57%
-3.97
46.5
开盘价
46.5
最高价
38.7
最低价
366,959
成交量
数据更新至: 2024-05-20
技术指标
44.99
MA5 (5日均线)
45.96
MA10 (10日均线)
46.88
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 | 46.5 | 46.5 | 38.7 | 42.35 | -8.57% | 366,959 | 1,558,595,206 |
| 2024-05-17 | 45.1 | 46.33 | 45 | 46.32 | +2.71% | 85,623 | 391,525,744 |
| 2024-05-16 | 45.46 | 45.58 | 44.95 | 45.1 | -0.27% | 66,338 | 300,023,369 |
| 2024-05-15 | 45.84 | 46.19 | 45.07 | 45.22 | -1.63% | 59,496 | 271,279,786 |
| 2024-05-14 | 46.48 | 46.99 | 45.75 | 45.97 | -0.73% | 72,965 | 337,002,299 |
| 2024-05-13 | 45.98 | 46.58 | 45.52 | 46.31 | +0.41% | 75,512 | 349,536,657 |
| 2024-05-10 | 46.99 | 47.17 | 45.72 | 46.12 | -2.02% | 105,101 | 485,855,163 |
| 2024-05-09 | 46.8 | 47.17 | 46.47 | 47.07 | +0.58% | 118,246 | 554,413,741 |
| 2024-05-08 | 48.1 | 48.2 | 46.8 | 46.8 | -3.17% | 121,821 | 575,806,900 |
| 2024-05-07 | 49 | 49.38 | 48.25 | 48.33 | -1.87% | 96,455 | 470,138,961 |
| 2024-05-06 | 48.27 | 49.67 | 48.27 | 49.25 | +3.31% | 146,281 | 719,583,286 |
| 2024-04-30 | 48.42 | 48.81 | 47.5 | 47.67 | -1.95% | 108,307 | 519,837,296 |
| 2024-04-29 | 49 | 49.2 | 47.88 | 48.62 | +0.25% | 121,122 | 587,376,037 |
| 2024-04-26 | 48.21 | 48.98 | 47.92 | 48.5 | +0.12% | 151,761 | 735,633,886 |
| 2024-04-25 | 47.28 | 48.59 | 47.25 | 48.44 | +1.81% | 125,339 | 604,011,801 |
| 2024-04-24 | 47.14 | 47.99 | 46.84 | 47.58 | +1.64% | 141,345 | 671,040,518 |
| 2024-04-23 | 46.8 | 47.31 | 46.4 | 46.81 | +0.32% | 86,720 | 406,788,536 |
| 2024-04-22 | 47 | 47.87 | 46.3 | 46.66 | -1.85% | 112,203 | 528,201,567 |
| 2024-04-19 | 46.52 | 48.1 | 46.12 | 47.54 | +1.41% | 149,551 | 703,443,137 |
| 2024-04-18 | 46.6 | 47.39 | 46.3 | 46.88 | -0.21% | 148,721 | 695,750,767 |
| 2024-04-17 | 44.97 | 46.98 | 44.78 | 46.98 | +5.76% | 194,752 | 899,740,380 |
| 2024-04-16 | 44.55 | 45.55 | 44 | 44.42 | -0.6% | 111,044 | 497,104,873 |
| 2024-04-15 | 44.64 | 45.38 | 44.05 | 44.69 | +0.2% | 128,119 | 573,499,458 |
| 2024-04-12 | 44.13 | 45.15 | 44.1 | 44.6 | +1.64% | 97,061 | 433,370,782 |
| 2024-04-11 | 43.99 | 45.1 | 43.76 | 43.88 | +0.18% | 97,235 | 430,542,633 |
| 2024-04-10 | 44.3 | 45.16 | 43.45 | 43.8 | -0.77% | 97,850 | 433,847,177 |
| 2024-04-09 | 44.85 | 44.98 | 43 | 44.14 | -1.58% | 119,397 | 523,080,249 |
| 2024-04-08 | 45.45 | 45.63 | 44.55 | 44.85 | -1.9% | 82,980 | 373,357,595 |
| 2024-04-03 | 46.02 | 46.81 | 45.72 | 45.72 | -1.1% | 79,173 | 365,375,264 |
| 2024-04-02 | 46.95 | 46.97 | 45.62 | 46.23 | -1.51% | 99,754 | 460,512,577 |
| 2024-04-01 | 46.63 | 47.15 | 46.2 | 46.94 | +0.88% | 99,563 | 465,679,417 |
| 2024-03-29 | 45.9 | 46.53 | 45.43 | 46.53 | +0.37% | 100,610 | 462,898,916 |
| 2024-03-28 | 44.04 | 46.88 | 43.83 | 46.36 | +5.12% | 172,727 | 791,403,278 |
| 2024-03-27 | 44.41 | 45.08 | 43.82 | 44.1 | -0.23% | 88,754 | 394,957,265 |
| 2024-03-26 | 44.7 | 44.98 | 43.3 | 44.2 | -1.07% | 122,022 | 537,800,713 |
| 2024-03-25 | 45.29 | 46.36 | 44.6 | 44.68 | -1.78% | 110,593 | 504,095,001 |
| 2024-03-22 | 45.2 | 46.01 | 44.71 | 45.49 | +0.8% | 129,294 | 586,672,057 |
| 2024-03-21 | 45.78 | 46.19 | 44.94 | 45.13 | -0.51% | 108,941 | 495,403,417 |
| 2024-03-20 | 46.38 | 46.8 | 45.28 | 45.36 | -2.3% | 203,901 | 932,784,860 |
| 2024-03-19 | 48 | 48 | 46.4 | 46.43 | -3.47% | 155,736 | 730,339,423 |
| 2024-03-18 | 47.71 | 48.5 | 47.62 | 48.1 | +1.07% | 146,548 | 703,372,405 |
| 2024-03-15 | 46.31 | 47.59 | 46.14 | 47.59 | +1.93% | 109,038 | 510,843,836 |
| 2024-03-14 | 47.35 | 48.29 | 46.13 | 46.69 | -1.62% | 147,606 | 693,124,175 |
| 2024-03-13 | 47.77 | 48.21 | 47.21 | 47.46 | -0.29% | 101,419 | 484,068,067 |
| 2024-03-12 | 48.3 | 48.69 | 47.26 | 47.6 | -2.06% | 140,690 | 671,989,726 |
| 2024-03-11 | 48 | 48.65 | 47.49 | 48.6 | +1.1% | 127,395 | 610,538,491 |
| 2024-03-08 | 46.65 | 48.1 | 46.12 | 48.07 | +2.93% | 142,859 | 673,829,537 |
| 2024-03-07 | 48.28 | 49.98 | 46.61 | 46.7 | -1.44% | 222,245 | 1,074,101,005 |
| 2024-03-06 | 47.23 | 48.27 | 46.47 | 47.38 | +0.32% | 136,049 | 646,305,612 |
| 2024-03-05 | 47.24 | 48.07 | 46.8 | 47.23 | -1.13% | 142,959 | 675,830,859 |
| 2024-03-04 | 48.37 | 48.59 | 47.1 | 47.77 | -1.26% | 162,382 | 776,136,446 |
| 2024-03-01 | 46.73 | 49.3 | 46.25 | 48.38 | +5.22% | 243,099 | 1,164,023,804 |
| 2024-02-29 | 43.3 | 46.02 | 43.3 | 45.98 | +5.75% | 195,352 | 880,123,042 |
| 2024-02-28 | 45.5 | 47.28 | 43.45 | 43.48 | -5.27% | 255,283 | 1,162,084,214 |
| 2024-02-27 | 43.2 | 46.97 | 42.85 | 45.9 | +7.09% | 235,367 | 1,059,846,384 |
| 2024-02-26 | 43.77 | 44 | 42.42 | 42.86 | +4.03% | 159,585 | 688,442,889 |
| 2024-02-23 | 40.96 | 41.25 | 40.25 | 41.2 | +0.61% | 90,297 | 367,880,120 |
| 2024-02-22 | 40.6 | 41.22 | 40.4 | 40.95 | +1.41% | 69,682 | 284,374,365 |
| 2024-02-21 | 39.94 | 41.37 | 39.66 | 40.38 | +0.47% | 86,196 | 351,216,186 |
| 2024-02-20 | 40.14 | 40.67 | 39.61 | 40.19 | -0.77% | 65,655 | 262,746,097 |
| 2024-02-19 | 40.5 | 41.43 | 39.4 | 40.5 | +0.9% | 112,441 | 456,246,724 |
| 2024-02-08 | 40.58 | 41.07 | 39.61 | 40.14 | -0.07% | 108,302 | 436,751,939 |
| 2024-02-07 | 39.47 | 40.55 | 39.1 | 40.17 | +1.47% | 125,488 | 499,815,348 |
| 2024-02-06 | 37.2 | 39.87 | 36.5 | 39.59 | +6.28% | 129,652 | 501,952,017 |
| 2024-02-05 | 35.4 | 38.15 | 34.16 | 37.25 | +5.73% | 139,602 | 503,322,976 |
| 2024-02-02 | 35.84 | 36.68 | 34 | 35.23 | -1.09% | 105,910 | 374,812,480 |
| 2024-02-01 | 35.01 | 36.85 | 34.94 | 35.62 | +0.91% | 64,108 | 231,428,875 |
| 2024-01-31 | 35.35 | 36.35 | 34.2 | 35.3 | -1.01% | 84,096 | 295,784,054 |
| 2024-01-30 | 36.41 | 36.7 | 35.6 | 35.66 | -2.54% | 51,421 | 185,290,963 |
| 2024-01-29 | 37.83 | 38.4 | 36.55 | 36.59 | -2.82% | 58,548 | 218,062,433 |
| 2024-01-26 | 38.35 | 39.26 | 37.55 | 37.65 | -2.18% | 58,005 | 221,675,209 |
| 2024-01-25 | 37.7 | 38.74 | 36.91 | 38.49 | +2.15% | 77,989 | 296,437,867 |
| 2024-01-24 | 36.93 | 37.78 | 36.21 | 37.68 | +2.42% | 76,892 | 283,946,580 |
| 2024-01-23 | 35.27 | 37.18 | 35.02 | 36.79 | +4.31% | 76,879 | 281,267,431 |
| 2024-01-22 | 36.9 | 36.99 | 35.16 | 35.27 | -4.62% | 84,804 | 304,425,271 |
| 2024-01-19 | 37.5 | 38.18 | 36.91 | 36.98 | -1.86% | 51,798 | 194,333,866 |
| 2024-01-18 | 37.24 | 37.83 | 36.43 | 37.68 | +0.75% | 73,815 | 272,811,374 |
| 2024-01-17 | 38.72 | 38.8 | 37.4 | 37.4 | -3.93% | 67,510 | 256,580,952 |
| 2024-01-16 | 39.87 | 40.03 | 38.08 | 38.93 | -2.63% | 87,931 | 342,062,971 |
| 2024-01-15 | 40.28 | 40.99 | 39.7 | 39.98 | -1.26% | 51,559 | 207,993,498 |
| 2024-01-12 | 39.7 | 40.7 | 39.65 | 40.49 | +1.12% | 66,371 | 267,878,324 |
| 2024-01-11 | 39.2 | 40.17 | 39.08 | 40.04 | +2.12% | 57,525 | 227,982,045 |
| 2024-01-10 | 39.98 | 40.19 | 39.2 | 39.21 | -2.54% | 66,317 | 262,393,071 |
| 2024-01-09 | 40.11 | 40.88 | 39.65 | 40.23 | +0.95% | 62,792 | 252,746,456 |
| 2024-01-08 | 40.78 | 41 | 39.8 | 39.85 | -2.83% | 60,029 | 242,197,170 |
| 2024-01-05 | 42 | 42.45 | 40.78 | 41.01 | -2.93% | 88,066 | 365,462,935 |
| 2024-01-04 | 43.49 | 43.63 | 41.83 | 42.25 | -1.68% | 102,287 | 435,522,614 |
| 2024-01-03 | 44.56 | 45.08 | 42.88 | 42.97 | -3.81% | 100,618 | 439,281,653 |
| 2024-01-02 | 45.31 | 46.5 | 44.66 | 44.67 | -1.5% | 74,905 | 340,892,587 |
| 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：