股票概览
43.79
+4.26%
+1.79
41.89
开盘价
44.27
最高价
41.86
最低价
15,672
成交量
数据更新至: 2024-05-20
技术指标
43.64
MA5 (5日均线)
44.57
MA10 (10日均线)
45.35
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 | 41.89 | 44.27 | 41.86 | 43.79 | +4.26% | 15,672 | 67,656,253 |
| 2024-05-17 | 43.5 | 43.72 | 41.03 | 42 | -4.11% | 12,465 | 53,051,680 |
| 2024-05-16 | 44.15 | 44.2 | 43.2 | 43.8 | -0.93% | 8,113 | 35,431,965 |
| 2024-05-15 | 44.31 | 44.79 | 43.67 | 44.21 | -0.41% | 8,141 | 35,998,046 |
| 2024-05-14 | 43.62 | 44.39 | 43.46 | 44.39 | +0.66% | 8,204 | 36,048,316 |
| 2024-05-13 | 44.95 | 44.95 | 43.5 | 44.1 | -3.18% | 12,669 | 55,904,430 |
| 2024-05-10 | 46.82 | 46.9 | 44.83 | 45.55 | -2.23% | 11,330 | 51,586,210 |
| 2024-05-09 | 46.24 | 47.34 | 45.74 | 46.59 | +0.76% | 10,973 | 51,343,877 |
| 2024-05-08 | 45 | 46.7 | 44.84 | 46.24 | +2.62% | 19,244 | 88,313,707 |
| 2024-05-07 | 44.42 | 45.23 | 44.42 | 45.06 | +0.99% | 12,234 | 54,869,648 |
| 2024-05-06 | 44.91 | 45.98 | 44.22 | 44.62 | -0.84% | 26,083 | 118,070,660 |
| 2024-04-30 | 47.18 | 47.57 | 44.97 | 45 | -5.62% | 29,053 | 133,080,563 |
| 2024-04-29 | 47.63 | 48.5 | 46 | 47.68 | +0.1% | 17,654 | 83,484,608 |
| 2024-04-26 | 45.24 | 48.33 | 44.82 | 47.63 | +5.87% | 19,130 | 89,433,626 |
| 2024-04-25 | 45.5 | 45.75 | 44.6 | 44.99 | -0.66% | 8,510 | 38,522,866 |
| 2024-04-24 | 45.5 | 46.1 | 44.68 | 45.29 | -0.46% | 8,837 | 40,027,954 |
| 2024-04-23 | 44.8 | 46.06 | 44.04 | 45.5 | +1% | 14,898 | 67,304,487 |
| 2024-04-22 | 47.92 | 49.78 | 42.66 | 45.05 | -5.71% | 33,290 | 152,275,241 |
| 2024-04-19 | 47.57 | 47.96 | 46.16 | 47.78 | +0.27% | 8,227 | 38,980,103 |
| 2024-04-18 | 47.7 | 48.48 | 46.64 | 47.65 | +0.32% | 8,523 | 40,645,780 |
| 2024-04-17 | 46.3 | 48.78 | 46.3 | 47.5 | +3.28% | 14,026 | 66,780,179 |
| 2024-04-16 | 50.7 | 50.9 | 45.65 | 45.99 | -8.02% | 16,670 | 78,620,777 |
| 2024-04-15 | 49.99 | 51.99 | 48.9 | 50 | +0.7% | 16,636 | 83,851,812 |
| 2024-04-12 | 49.55 | 50.13 | 49.34 | 49.65 | -0.36% | 8,108 | 40,319,822 |
| 2024-04-11 | 49.78 | 50.3 | 48.5 | 49.83 | +0.06% | 10,335 | 50,972,616 |
| 2024-04-10 | 51.5 | 51.5 | 48.98 | 49.8 | -2.01% | 12,856 | 64,294,711 |
| 2024-04-09 | 51 | 51.05 | 50.1 | 50.82 | +0.24% | 8,376 | 42,352,328 |
| 2024-04-08 | 51.31 | 52.45 | 50.56 | 50.7 | -2.1% | 8,312 | 42,431,948 |
| 2024-04-03 | 52.43 | 52.97 | 51.36 | 51.79 | -1.24% | 7,902 | 41,080,380 |
| 2024-04-02 | 51.05 | 52.95 | 51.05 | 52.44 | +2.26% | 15,592 | 81,721,065 |
| 2024-04-01 | 51.49 | 51.98 | 50.49 | 51.28 | -0.56% | 10,217 | 52,367,626 |
| 2024-03-29 | 48.88 | 52 | 48 | 51.57 | +6.48% | 18,937 | 95,781,636 |
| 2024-03-28 | 47.13 | 49.2 | 46.55 | 48.43 | +2.39% | 13,274 | 64,256,488 |
| 2024-03-27 | 47.45 | 48.27 | 47.01 | 47.3 | -0.78% | 5,583 | 26,501,452 |
| 2024-03-26 | 47.13 | 47.77 | 46.72 | 47.67 | +1.38% | 15,961 | 75,411,485 |
| 2024-03-25 | 49.74 | 49.74 | 46.94 | 47.02 | -4.88% | 19,453 | 93,678,223 |
| 2024-03-22 | 49.53 | 50.3 | 48.89 | 49.43 | -0.32% | 12,815 | 63,350,512 |
| 2024-03-21 | 49.95 | 50.83 | 48.9 | 49.59 | +0.12% | 10,478 | 52,100,264 |
| 2024-03-20 | 49.34 | 49.9 | 48.6 | 49.53 | +0.36% | 8,200 | 40,473,661 |
| 2024-03-19 | 49.8 | 50 | 48.96 | 49.35 | -0.68% | 7,844 | 38,829,738 |
| 2024-03-18 | 49.15 | 50.4 | 48.62 | 49.69 | +1.18% | 9,872 | 48,729,797 |
| 2024-03-15 | 47.28 | 49.72 | 47.22 | 49.11 | +3.13% | 13,584 | 66,223,419 |
| 2024-03-14 | 47.2 | 48.2 | 47.03 | 47.62 | +0.89% | 8,389 | 39,905,840 |
| 2024-03-13 | 45.45 | 48.4 | 45.45 | 47.2 | +2.92% | 14,418 | 68,174,995 |
| 2024-03-12 | 46.34 | 46.86 | 45.26 | 45.86 | -0.82% | 9,300 | 42,721,085 |
| 2024-03-11 | 44.3 | 46.7 | 43.86 | 46.24 | +4.38% | 12,208 | 55,705,649 |
| 2024-03-08 | 44 | 44.59 | 43.5 | 44.3 | +1.26% | 7,093 | 31,224,866 |
| 2024-03-07 | 44.44 | 45.45 | 43.4 | 43.75 | -1.42% | 12,269 | 54,430,104 |
| 2024-03-06 | 44.2 | 45.28 | 43.3 | 44.38 | +1.02% | 11,509 | 50,991,280 |
| 2024-03-05 | 44 | 44.99 | 43 | 43.93 | -1.44% | 10,856 | 47,591,080 |
| 2024-03-04 | 45 | 45.79 | 43.63 | 44.57 | -0.13% | 10,156 | 45,389,879 |
| 2024-03-01 | 44.07 | 45.16 | 43.58 | 44.63 | +1.39% | 7,926 | 35,093,750 |
| 2024-02-29 | 41.53 | 44.31 | 41.1 | 44.02 | +5.44% | 10,592 | 45,259,056 |
| 2024-02-28 | 43.97 | 45.46 | 41.01 | 41.75 | -5.22% | 15,719 | 68,323,323 |
| 2024-02-27 | 42.44 | 44.05 | 42.01 | 44.05 | +3.79% | 10,121 | 43,871,460 |
| 2024-02-26 | 40.66 | 43.64 | 40.66 | 42.44 | +2.46% | 16,877 | 71,701,171 |
| 2024-02-23 | 40.12 | 41.58 | 40 | 41.42 | +3.47% | 11,139 | 45,368,511 |
| 2024-02-22 | 40.1 | 40.85 | 39.55 | 40.03 | -0.42% | 8,250 | 33,079,597 |
| 2024-02-21 | 39.17 | 42.28 | 38.74 | 40.2 | +1.54% | 16,596 | 67,690,915 |
| 2024-02-20 | 37.35 | 39.88 | 37.22 | 39.59 | +4.49% | 15,457 | 60,346,658 |
| 2024-02-19 | 39.37 | 39.37 | 37.21 | 37.89 | -0.6% | 11,472 | 43,922,852 |
| 2024-02-08 | 36.66 | 39.2 | 35.81 | 38.12 | +3.17% | 18,881 | 71,031,504 |
| 2024-02-07 | 35.95 | 38.25 | 34.58 | 36.95 | +4.23% | 23,228 | 85,161,007 |
| 2024-02-06 | 30.31 | 36.72 | 30.02 | 35.45 | +14.35% | 24,628 | 82,820,354 |
| 2024-02-05 | 35.17 | 35.58 | 30.84 | 31 | -12.28% | 26,430 | 84,705,724 |
| 2024-02-02 | 37.65 | 37.65 | 34.36 | 35.34 | -5% | 15,628 | 55,669,077 |
| 2024-02-01 | 37.13 | 38.5 | 36.66 | 37.2 | -1.33% | 15,255 | 57,100,592 |
| 2024-01-31 | 39.7 | 39.7 | 37.09 | 37.7 | -4.8% | 17,864 | 67,974,514 |
| 2024-01-30 | 40.18 | 40.32 | 39.31 | 39.6 | -1.44% | 9,453 | 37,623,133 |
| 2024-01-29 | 41.12 | 41.95 | 39.79 | 40.18 | -1.9% | 9,119 | 36,983,984 |
| 2024-01-26 | 41.88 | 42.28 | 40.41 | 40.96 | -0.05% | 11,503 | 47,479,576 |
| 2024-01-25 | 38.2 | 41.04 | 38.06 | 40.98 | +6.03% | 20,335 | 81,042,696 |
| 2024-01-24 | 40.18 | 40.49 | 37 | 38.65 | -3.98% | 22,956 | 87,944,994 |
| 2024-01-23 | 41.24 | 41.24 | 39.33 | 40.25 | -0.94% | 12,727 | 51,011,299 |
| 2024-01-22 | 43.47 | 43.98 | 40 | 40.63 | -7.34% | 17,297 | 72,459,354 |
| 2024-01-19 | 45.3 | 45.3 | 43.75 | 43.85 | -3.24% | 7,664 | 33,896,472 |
| 2024-01-18 | 45.46 | 45.46 | 43.23 | 45.32 | -0.13% | 14,345 | 63,415,589 |
| 2024-01-17 | 45.99 | 46.54 | 45.1 | 45.38 | -1.67% | 5,866 | 26,821,437 |
| 2024-01-16 | 46.4 | 46.43 | 45.25 | 46.15 | +0.13% | 8,373 | 38,459,191 |
| 2024-01-15 | 45.33 | 46.85 | 45.33 | 46.09 | +0.68% | 7,164 | 33,085,247 |
| 2024-01-12 | 45.8 | 46.74 | 45.61 | 45.78 | -0.28% | 8,775 | 40,375,855 |
| 2024-01-11 | 45.98 | 47 | 44.98 | 45.91 | +0.35% | 12,123 | 55,563,013 |
| 2024-01-10 | 46.13 | 46.42 | 45.54 | 45.75 | -0.93% | 6,161 | 28,293,864 |
| 2024-01-09 | 46.29 | 47.09 | 45.6 | 46.18 | -0.39% | 9,511 | 44,001,305 |
| 2024-01-08 | 46.4 | 46.67 | 45.97 | 46.36 | -1.28% | 11,591 | 53,554,960 |
| 2024-01-05 | 48.52 | 48.62 | 46.5 | 46.96 | -3.27% | 12,207 | 57,841,413 |
| 2024-01-04 | 48.65 | 49.4 | 48.1 | 48.55 | 0% | 7,917 | 38,595,138 |
| 2024-01-03 | 47.7 | 49.15 | 47.7 | 48.55 | +1.25% | 18,596 | 89,988,717 |
| 2024-01-02 | 49.26 | 49.28 | 47.35 | 47.95 | -2.02% | 15,478 | 74,309,472 |
| 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：