股票概览
41.35
+4.9%
+1.93
39.35
开盘价
41.56
最高价
38.87
最低价
55,785
成交量
数据更新至: 2024-05-20
技术指标
39.64
MA5 (5日均线)
40.92
MA10 (10日均线)
45.68
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 | 39.35 | 41.56 | 38.87 | 41.35 | +4.9% | 55,785 | 226,988,744 |
| 2024-05-17 | 39 | 39.71 | 38.26 | 39.42 | +1.44% | 26,936 | 105,308,238 |
| 2024-05-16 | 39.15 | 39.99 | 38.7 | 38.86 | -0.74% | 21,614 | 84,830,570 |
| 2024-05-15 | 39.3 | 40.37 | 38.5 | 39.15 | -0.63% | 23,576 | 93,265,702 |
| 2024-05-14 | 40.21 | 40.67 | 39.3 | 39.4 | -1.2% | 23,296 | 92,851,117 |
| 2024-05-13 | 41.39 | 41.39 | 39.71 | 39.88 | -3.95% | 36,628 | 147,042,001 |
| 2024-05-10 | 43 | 43.19 | 41.4 | 41.52 | -3.42% | 42,166 | 177,179,946 |
| 2024-05-09 | 42.89 | 43.35 | 42.53 | 42.99 | 0% | 45,501 | 195,453,120 |
| 2024-05-08 | 43.82 | 45.02 | 42.74 | 42.99 | -1.51% | 86,702 | 379,861,039 |
| 2024-05-07 | 41.22 | 45.22 | 40.56 | 43.65 | -18.62% | 95,705 | 416,948,474 |
| 2024-05-06 | 53.28 | 54.13 | 53 | 53.64 | +1.88% | 22,941 | 123,106,706 |
| 2024-04-30 | 53.24 | 53.49 | 51.73 | 52.65 | -1.11% | 23,760 | 124,557,716 |
| 2024-04-29 | 50.9 | 53.75 | 50.72 | 53.24 | +4.47% | 27,532 | 145,119,212 |
| 2024-04-26 | 50.45 | 51.68 | 50.34 | 50.96 | +0.91% | 25,692 | 131,421,295 |
| 2024-04-25 | 50.13 | 51.27 | 50.02 | 50.5 | +0.6% | 19,713 | 100,016,620 |
| 2024-04-24 | 48.45 | 50.3 | 48.41 | 50.2 | +3.19% | 24,905 | 123,735,623 |
| 2024-04-23 | 47.83 | 49.44 | 47.7 | 48.65 | +1.99% | 27,134 | 131,927,337 |
| 2024-04-22 | 46.12 | 48.31 | 44.58 | 47.7 | -1.41% | 28,728 | 135,469,168 |
| 2024-04-19 | 48 | 49.29 | 47.25 | 48.38 | -0.37% | 23,868 | 115,070,426 |
| 2024-04-18 | 48.77 | 49.85 | 47.38 | 48.56 | -0.55% | 25,282 | 122,840,893 |
| 2024-04-17 | 46.85 | 48.88 | 46.85 | 48.83 | +6.64% | 30,252 | 145,381,582 |
| 2024-04-16 | 48.66 | 49.8 | 45.6 | 45.79 | -7.53% | 33,641 | 157,813,115 |
| 2024-04-15 | 51.07 | 52 | 48.48 | 49.52 | -3.11% | 31,366 | 156,426,995 |
| 2024-04-12 | 50.59 | 52.45 | 49.93 | 51.11 | +1.05% | 24,708 | 126,105,105 |
| 2024-04-11 | 50.8 | 51.85 | 50.27 | 50.58 | -1.75% | 21,565 | 109,711,750 |
| 2024-04-10 | 53.5 | 53.5 | 50.59 | 51.48 | -4.13% | 23,603 | 121,725,744 |
| 2024-04-09 | 53.93 | 54.74 | 53.09 | 53.7 | -0.43% | 17,635 | 94,667,330 |
| 2024-04-08 | 56 | 56.28 | 53.9 | 53.93 | -4.65% | 24,571 | 134,804,295 |
| 2024-04-03 | 56.89 | 57.8 | 55.98 | 56.56 | -1.29% | 22,366 | 127,063,625 |
| 2024-04-02 | 58.65 | 58.65 | 56.31 | 57.3 | -2.22% | 30,872 | 176,854,092 |
| 2024-04-01 | 56.15 | 58.84 | 56.11 | 58.6 | +3.97% | 39,140 | 226,132,749 |
| 2024-03-29 | 56 | 57.13 | 54.08 | 56.36 | +0.28% | 29,609 | 164,300,957 |
| 2024-03-28 | 52.04 | 57.41 | 52.04 | 56.2 | +7.42% | 44,992 | 248,107,539 |
| 2024-03-27 | 55.23 | 55.28 | 52.3 | 52.32 | -5.59% | 27,687 | 148,566,119 |
| 2024-03-26 | 56.7 | 57.28 | 55.07 | 55.42 | -1.96% | 27,417 | 153,507,932 |
| 2024-03-25 | 59.01 | 59.08 | 56.43 | 56.53 | -4.01% | 28,336 | 164,078,166 |
| 2024-03-22 | 60.41 | 60.87 | 58.06 | 58.89 | -2.52% | 39,820 | 236,365,393 |
| 2024-03-21 | 62.23 | 62.26 | 60.15 | 60.41 | -3.08% | 45,013 | 274,468,897 |
| 2024-03-20 | 60.65 | 63.98 | 60.65 | 62.33 | +3.13% | 50,831 | 316,389,842 |
| 2024-03-19 | 59.2 | 61.82 | 58.7 | 60.44 | +2.11% | 48,310 | 292,824,547 |
| 2024-03-18 | 58.7 | 59.78 | 58.31 | 59.19 | +0.89% | 36,614 | 215,821,506 |
| 2024-03-15 | 58.69 | 58.93 | 57.24 | 58.67 | +0.82% | 31,888 | 185,279,808 |
| 2024-03-14 | 59.35 | 59.98 | 57 | 58.19 | -2.3% | 41,759 | 243,781,610 |
| 2024-03-13 | 58.28 | 61 | 57.18 | 59.56 | +2.16% | 68,720 | 406,643,399 |
| 2024-03-12 | 55.33 | 59.18 | 55.27 | 58.3 | +4.78% | 64,881 | 373,464,074 |
| 2024-03-11 | 54.85 | 55.88 | 54.4 | 55.64 | +0.42% | 27,083 | 149,828,861 |
| 2024-03-08 | 53.6 | 55.66 | 53.01 | 55.41 | +3.15% | 35,685 | 194,680,979 |
| 2024-03-07 | 55.85 | 56.3 | 53.7 | 53.72 | -3.76% | 33,916 | 186,127,023 |
| 2024-03-06 | 55.4 | 56.51 | 53.99 | 55.82 | +0.76% | 42,273 | 233,684,646 |
| 2024-03-05 | 55.13 | 56.88 | 55 | 55.4 | -1.12% | 44,544 | 249,607,289 |
| 2024-03-04 | 56.28 | 58.09 | 55.35 | 56.03 | +0.57% | 54,758 | 309,496,756 |
| 2024-03-01 | 54.08 | 55.88 | 54.01 | 55.71 | +4.09% | 64,393 | 354,881,230 |
| 2024-02-29 | 50.11 | 53.54 | 50.05 | 53.52 | +5.71% | 52,135 | 273,411,099 |
| 2024-02-28 | 55.98 | 56.71 | 50.63 | 50.63 | -9.99% | 86,866 | 470,495,866 |
| 2024-02-27 | 53 | 56.99 | 52.66 | 56.25 | +8.42% | 81,191 | 444,328,584 |
| 2024-02-26 | 50.3 | 53.1 | 49.68 | 51.88 | +2.11% | 53,511 | 276,908,361 |
| 2024-02-23 | 49 | 51.17 | 48.28 | 50.81 | +4.2% | 43,933 | 217,655,384 |
| 2024-02-22 | 46.89 | 48.88 | 46.72 | 48.76 | +3.17% | 32,200 | 155,054,394 |
| 2024-02-21 | 46.68 | 48.78 | 45.8 | 47.26 | +0.98% | 45,689 | 217,195,751 |
| 2024-02-20 | 45.62 | 47.17 | 44.83 | 46.8 | +2.03% | 43,674 | 201,490,215 |
| 2024-02-19 | 46.5 | 47 | 44.86 | 45.87 | -0.11% | 52,056 | 236,596,461 |
| 2024-02-08 | 42.17 | 46.28 | 42.17 | 45.92 | +8.92% | 68,988 | 308,181,874 |
| 2024-02-07 | 39.44 | 43.38 | 39.06 | 42.16 | +6.9% | 54,325 | 229,777,699 |
| 2024-02-06 | 34.82 | 39.99 | 34.79 | 39.44 | +5.6% | 55,837 | 208,074,025 |
| 2024-02-05 | 41.35 | 41.37 | 37.35 | 37.35 | -10% | 42,007 | 161,371,699 |
| 2024-02-02 | 44.72 | 45.35 | 40.18 | 41.5 | -6.76% | 36,348 | 154,088,953 |
| 2024-02-01 | 44.78 | 45.45 | 43.5 | 44.51 | -1% | 25,837 | 115,068,431 |
| 2024-01-31 | 47.77 | 48.17 | 44.84 | 44.96 | -5.76% | 26,504 | 122,645,561 |
| 2024-01-30 | 49.41 | 50.14 | 47.68 | 47.71 | -3.54% | 18,847 | 92,203,554 |
| 2024-01-29 | 51.17 | 52.48 | 49.46 | 49.46 | -2.46% | 19,821 | 100,256,561 |
| 2024-01-26 | 52.6 | 52.72 | 50.61 | 50.71 | -3.81% | 21,274 | 109,825,384 |
| 2024-01-25 | 50.9 | 53.2 | 50.51 | 52.72 | +3.78% | 27,582 | 143,860,962 |
| 2024-01-24 | 51.3 | 51.36 | 48.8 | 50.8 | -0.24% | 24,454 | 122,379,383 |
| 2024-01-23 | 49.26 | 51.15 | 49.26 | 50.92 | +1.84% | 24,061 | 121,811,850 |
| 2024-01-22 | 53.37 | 53.84 | 49.4 | 50 | -6.54% | 24,791 | 128,076,400 |
| 2024-01-19 | 54.39 | 55.31 | 53.42 | 53.5 | -2.34% | 15,600 | 84,637,273 |
| 2024-01-18 | 53.64 | 54.98 | 52.56 | 54.78 | +1.35% | 26,251 | 141,071,080 |
| 2024-01-17 | 56.17 | 56.39 | 54.02 | 54.05 | -4.2% | 22,658 | 124,518,034 |
| 2024-01-16 | 57.19 | 57.25 | 55.43 | 56.42 | -1.57% | 27,823 | 156,445,445 |
| 2024-01-15 | 57.67 | 58.33 | 56.45 | 57.32 | -1.85% | 27,342 | 156,798,403 |
| 2024-01-12 | 57.3 | 59.36 | 56.73 | 58.4 | +1.25% | 38,107 | 221,503,525 |
| 2024-01-11 | 56.73 | 58.15 | 56.33 | 57.68 | +2.07% | 29,665 | 170,030,700 |
| 2024-01-10 | 58.23 | 58.25 | 56.5 | 56.51 | -2.65% | 25,921 | 148,352,508 |
| 2024-01-09 | 59.31 | 60.2 | 57.57 | 58.05 | -1.91% | 27,673 | 162,083,665 |
| 2024-01-08 | 61.07 | 61.18 | 59.01 | 59.18 | -3.08% | 17,636 | 105,608,827 |
| 2024-01-05 | 62.66 | 63.21 | 60.58 | 61.06 | -2.46% | 23,142 | 142,658,553 |
| 2024-01-04 | 63.01 | 63.6 | 62.11 | 62.6 | -0.97% | 18,359 | 115,445,285 |
| 2024-01-03 | 64.1 | 64.1 | 62.14 | 63.21 | -2.08% | 27,200 | 171,465,102 |
| 2024-01-02 | 63.25 | 65.95 | 62.71 | 64.55 | +2.93% | 52,256 | 337,694,543 |
| 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：