股票概览
41.27
-0.51%
-0.21
41.48
开盘价
42.1
最高价
41
最低价
4,301
成交量
数据更新至: 2024-05-20
技术指标
41.38
MA5 (5日均线)
41.88
MA10 (10日均线)
40.30
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 | 41.48 | 42.1 | 41 | 41.27 | -0.51% | 4,301 | 17,833,436 |
| 2024-05-17 | 40.47 | 41.49 | 40.47 | 41.48 | +1.47% | 3,419 | 14,067,391 |
| 2024-05-16 | 41 | 41.6 | 40.72 | 40.88 | -1.54% | 4,045 | 16,609,151 |
| 2024-05-15 | 41.66 | 41.99 | 41.18 | 41.52 | -0.57% | 3,159 | 13,147,871 |
| 2024-05-14 | 41.62 | 42.45 | 41.51 | 41.76 | +0.34% | 4,109 | 17,167,460 |
| 2024-05-13 | 42.35 | 42.35 | 41 | 41.62 | -2.28% | 4,573 | 19,015,652 |
| 2024-05-10 | 43.3 | 43.35 | 42.21 | 42.59 | -1.64% | 6,191 | 26,350,044 |
| 2024-05-09 | 41.6 | 43.42 | 41.6 | 43.3 | +4.11% | 8,009 | 34,400,736 |
| 2024-05-08 | 42.8 | 43.04 | 41.52 | 41.59 | -2.83% | 7,085 | 29,816,049 |
| 2024-05-07 | 42.78 | 42.88 | 42.12 | 42.8 | +0.45% | 6,329 | 26,905,544 |
| 2024-05-06 | 41.86 | 42.94 | 41.33 | 42.61 | +2.77% | 8,843 | 37,278,446 |
| 2024-04-30 | 40.2 | 41.68 | 39.88 | 41.46 | +3.13% | 12,431 | 50,812,055 |
| 2024-04-29 | 39.45 | 40.56 | 39.45 | 40.2 | +1.69% | 9,380 | 37,589,470 |
| 2024-04-26 | 39.18 | 39.73 | 38.62 | 39.53 | -0.33% | 8,935 | 34,998,511 |
| 2024-04-25 | 38.47 | 40.4 | 37.7 | 39.66 | +5.2% | 15,151 | 59,866,680 |
| 2024-04-24 | 36.94 | 37.74 | 36.7 | 37.7 | +2.75% | 6,558 | 24,515,025 |
| 2024-04-23 | 36 | 36.98 | 36 | 36.69 | +0.77% | 6,437 | 23,606,259 |
| 2024-04-22 | 35.99 | 36.72 | 35 | 36.41 | -0.19% | 5,744 | 20,761,422 |
| 2024-04-19 | 36.6 | 37.1 | 36.03 | 36.48 | -0.11% | 5,987 | 21,846,966 |
| 2024-04-18 | 37.28 | 37.49 | 35.8 | 36.52 | -0.81% | 7,889 | 28,992,371 |
| 2024-04-17 | 34.59 | 37.27 | 34.59 | 36.82 | +6.23% | 12,124 | 44,339,608 |
| 2024-04-16 | 36.53 | 36.53 | 33.37 | 34.66 | -6.2% | 11,272 | 38,821,076 |
| 2024-04-15 | 39.13 | 40.1 | 36.01 | 36.95 | -6.46% | 11,103 | 41,666,443 |
| 2024-04-12 | 40.97 | 41.24 | 39.41 | 39.5 | -4.7% | 9,282 | 37,069,668 |
| 2024-04-11 | 41.18 | 42 | 40.08 | 41.45 | +0.68% | 5,957 | 24,629,149 |
| 2024-04-10 | 43.02 | 43.24 | 40.86 | 41.17 | -4.26% | 6,997 | 29,050,727 |
| 2024-04-09 | 41.36 | 43.24 | 41.18 | 43 | +3.94% | 8,827 | 37,723,605 |
| 2024-04-08 | 44.1 | 44.1 | 41.18 | 41.37 | -5.83% | 9,192 | 38,803,513 |
| 2024-04-03 | 45.16 | 45.2 | 43.7 | 43.93 | -3.75% | 7,398 | 32,755,778 |
| 2024-04-02 | 45.39 | 45.8 | 44.57 | 45.64 | +1.4% | 9,104 | 41,269,543 |
| 2024-04-01 | 44.37 | 45.01 | 43.53 | 45.01 | +3.04% | 6,569 | 29,291,199 |
| 2024-03-29 | 43.4 | 44.18 | 43.22 | 43.68 | +0.6% | 4,263 | 18,617,918 |
| 2024-03-28 | 42.4 | 43.92 | 42.06 | 43.42 | +2.29% | 7,160 | 30,918,175 |
| 2024-03-27 | 44.45 | 44.98 | 42.45 | 42.45 | -4.97% | 7,395 | 32,242,277 |
| 2024-03-26 | 43.59 | 45 | 43.01 | 44.67 | +2.45% | 8,698 | 38,296,006 |
| 2024-03-25 | 44.9 | 45.26 | 43.58 | 43.6 | -3.88% | 6,937 | 30,883,461 |
| 2024-03-22 | 46.2 | 46.44 | 44.7 | 45.36 | -2.45% | 10,185 | 46,464,886 |
| 2024-03-21 | 46.01 | 46.78 | 45.1 | 46.5 | +1.09% | 10,077 | 46,444,958 |
| 2024-03-20 | 45.6 | 46.05 | 45.2 | 46 | +0.88% | 8,330 | 38,093,484 |
| 2024-03-19 | 44.98 | 46.7 | 44.77 | 45.6 | +1.42% | 13,511 | 61,600,369 |
| 2024-03-18 | 44.79 | 45.1 | 44.3 | 44.96 | +1.26% | 8,555 | 38,281,147 |
| 2024-03-15 | 43.85 | 44.4 | 43.31 | 44.4 | +1.49% | 7,659 | 33,668,341 |
| 2024-03-14 | 44.36 | 44.78 | 43.05 | 43.75 | -1.22% | 7,570 | 33,321,986 |
| 2024-03-13 | 44.19 | 44.63 | 43.65 | 44.29 | +0.27% | 7,703 | 34,023,668 |
| 2024-03-12 | 44.11 | 44.8 | 43.43 | 44.17 | -0.59% | 12,329 | 54,227,415 |
| 2024-03-11 | 42.1 | 44.96 | 42.1 | 44.43 | +4.84% | 16,014 | 70,004,308 |
| 2024-03-08 | 42.6 | 43.45 | 41.58 | 42.38 | -0.52% | 8,465 | 35,685,761 |
| 2024-03-07 | 42.88 | 43.75 | 42.18 | 42.6 | +0.05% | 7,805 | 33,540,457 |
| 2024-03-06 | 41.37 | 43.04 | 41.24 | 42.58 | +1.84% | 6,708 | 28,433,136 |
| 2024-03-05 | 42.7 | 43.09 | 41.55 | 41.81 | -2.86% | 7,612 | 32,149,573 |
| 2024-03-04 | 44.45 | 44.48 | 42.29 | 43.04 | -1.08% | 7,664 | 32,974,290 |
| 2024-03-01 | 43.97 | 44.2 | 43 | 43.51 | +0.51% | 9,122 | 39,743,847 |
| 2024-02-29 | 40.14 | 43.3 | 39.64 | 43.29 | +5.23% | 14,067 | 59,675,950 |
| 2024-02-28 | 47.39 | 47.39 | 41.14 | 41.14 | -10% | 18,961 | 84,183,621 |
| 2024-02-27 | 44.41 | 45.71 | 43.03 | 45.71 | +1.33% | 14,666 | 65,711,400 |
| 2024-02-26 | 43.76 | 47.45 | 43.05 | 45.11 | +4.16% | 20,255 | 90,845,167 |
| 2024-02-23 | 41.48 | 43.33 | 41.3 | 43.31 | +3.94% | 12,825 | 54,579,101 |
| 2024-02-22 | 41.4 | 41.87 | 40.37 | 41.67 | +3.99% | 12,242 | 50,496,424 |
| 2024-02-21 | 38.69 | 41.36 | 38.65 | 40.07 | +2.09% | 12,076 | 48,548,058 |
| 2024-02-20 | 37.8 | 39.48 | 37.28 | 39.25 | +2.86% | 10,561 | 40,745,941 |
| 2024-02-19 | 37.31 | 38.87 | 36.7 | 38.16 | +2.28% | 14,537 | 54,969,837 |
| 2024-02-08 | 33.9 | 37.31 | 31.5 | 37.31 | +9.99% | 13,523 | 47,536,266 |
| 2024-02-07 | 36.02 | 36.07 | 33.02 | 33.92 | -6.3% | 12,760 | 44,219,168 |
| 2024-02-06 | 35 | 37.19 | 32.17 | 36.2 | +1.29% | 14,420 | 48,980,541 |
| 2024-02-05 | 39.01 | 39.98 | 35.74 | 35.74 | -10% | 7,926 | 28,918,170 |
| 2024-02-02 | 42.34 | 43 | 38.24 | 39.71 | -5.79% | 7,183 | 29,233,614 |
| 2024-02-01 | 42.31 | 42.76 | 41 | 42.15 | -0.47% | 7,081 | 29,792,898 |
| 2024-01-31 | 45.75 | 45.75 | 42.04 | 42.35 | -7.19% | 7,594 | 33,091,596 |
| 2024-01-30 | 47.27 | 47.27 | 45.63 | 45.63 | -3.08% | 5,914 | 27,354,008 |
| 2024-01-29 | 49.48 | 49.89 | 46.95 | 47.08 | -3.31% | 5,414 | 25,899,719 |
| 2024-01-26 | 49.97 | 50.1 | 48.5 | 48.69 | -1.26% | 5,909 | 28,993,612 |
| 2024-01-25 | 47.45 | 49.32 | 46.97 | 49.31 | +3.66% | 8,739 | 42,365,321 |
| 2024-01-24 | 47.8 | 48.47 | 45.09 | 47.57 | +0.57% | 7,587 | 35,564,072 |
| 2024-01-23 | 48.15 | 48.8 | 47 | 47.3 | -1.89% | 8,314 | 39,596,338 |
| 2024-01-22 | 52.05 | 52.05 | 47.88 | 48.21 | -6.75% | 7,109 | 35,429,710 |
| 2024-01-19 | 53.32 | 54.3 | 51.7 | 51.7 | -2.38% | 4,984 | 26,296,560 |
| 2024-01-18 | 53.18 | 53.68 | 51.3 | 52.96 | -0.43% | 5,286 | 27,627,597 |
| 2024-01-17 | 55.01 | 55.01 | 53.19 | 53.19 | -2.71% | 3,383 | 18,255,929 |
| 2024-01-16 | 55.31 | 55.99 | 53.65 | 54.67 | -1.14% | 5,574 | 30,376,420 |
| 2024-01-15 | 55.55 | 56.37 | 54.9 | 55.3 | -1.14% | 4,159 | 23,107,574 |
| 2024-01-12 | 57.11 | 57.44 | 55.86 | 55.94 | -1.86% | 4,643 | 26,297,079 |
| 2024-01-11 | 55.84 | 57.5 | 55.38 | 57 | +2.43% | 5,803 | 32,929,234 |
| 2024-01-10 | 55.61 | 57.18 | 55.61 | 55.65 | -2.21% | 4,080 | 22,896,995 |
| 2024-01-09 | 57.4 | 58.35 | 56.24 | 56.91 | -0.85% | 4,615 | 26,398,149 |
| 2024-01-08 | 58.72 | 59.2 | 57.29 | 57.4 | -2.23% | 3,927 | 22,829,523 |
| 2024-01-05 | 59.5 | 60.45 | 58.06 | 58.71 | -1.33% | 3,688 | 21,800,708 |
| 2024-01-04 | 59.59 | 60.25 | 59.27 | 59.5 | -0.44% | 4,535 | 26,976,540 |
| 2024-01-03 | 60.66 | 61.02 | 59.5 | 59.76 | -1.48% | 5,980 | 35,918,279 |
| 2024-01-02 | 61.55 | 61.69 | 60.58 | 60.66 | -1.45% | 4,672 | 28,480,887 |
| 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：