股票概览
44
+3.9%
+1.65
42.34
开盘价
44.08
最高价
42.01
最低价
10,924
成交量
数据更新至: 2024-05-20
技术指标
42.69
MA5 (5日均线)
42.25
MA10 (10日均线)
39.87
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 | 42.34 | 44.08 | 42.01 | 44 | +3.9% | 10,924 | 47,170,895 |
| 2024-05-17 | 42.6 | 42.7 | 42.01 | 42.35 | -0.59% | 4,029 | 17,046,480 |
| 2024-05-16 | 42.2 | 42.79 | 41.8 | 42.6 | +1.21% | 6,590 | 27,815,752 |
| 2024-05-15 | 42.51 | 42.69 | 42 | 42.09 | -0.75% | 3,613 | 15,243,240 |
| 2024-05-14 | 42.1 | 42.84 | 41.84 | 42.41 | +0.93% | 6,754 | 28,694,057 |
| 2024-05-13 | 41.07 | 42.32 | 40.69 | 42.02 | +1.01% | 9,886 | 41,287,192 |
| 2024-05-10 | 42.36 | 42.75 | 41.5 | 41.6 | -2.74% | 9,308 | 38,910,886 |
| 2024-05-09 | 41.5 | 43.04 | 41.49 | 42.77 | +4.16% | 14,176 | 60,318,129 |
| 2024-05-08 | 41.55 | 41.8 | 40.95 | 41.06 | -1.23% | 9,172 | 37,871,588 |
| 2024-05-07 | 42 | 42.61 | 41.29 | 41.57 | -1.42% | 10,290 | 42,801,950 |
| 2024-05-06 | 40.5 | 42.5 | 39.82 | 42.17 | +6.87% | 26,316 | 109,700,310 |
| 2024-04-30 | 39.37 | 40 | 39.05 | 39.46 | -0.63% | 14,222 | 56,368,339 |
| 2024-04-29 | 36.75 | 39.98 | 36.75 | 39.71 | +8.88% | 22,145 | 86,292,822 |
| 2024-04-26 | 37.12 | 37.59 | 35.8 | 36.47 | -1.88% | 12,205 | 44,600,690 |
| 2024-04-25 | 37.48 | 38.15 | 37 | 37.17 | -1.06% | 4,978 | 18,649,851 |
| 2024-04-24 | 36.88 | 37.6 | 36 | 37.57 | +1.54% | 8,351 | 30,819,860 |
| 2024-04-23 | 35.25 | 37.97 | 35.05 | 37 | +4.99% | 16,868 | 62,038,747 |
| 2024-04-22 | 34.44 | 35.49 | 33.59 | 35.24 | +1.88% | 9,534 | 33,161,864 |
| 2024-04-19 | 35.19 | 35.65 | 34.47 | 34.59 | -2.7% | 7,218 | 25,173,188 |
| 2024-04-18 | 35.97 | 36.5 | 35.06 | 35.55 | -2.01% | 7,292 | 26,133,192 |
| 2024-04-17 | 35.6 | 36.97 | 35.6 | 36.28 | +2.49% | 14,718 | 53,492,022 |
| 2024-04-16 | 34.95 | 35.98 | 32.38 | 35.4 | +0.83% | 21,204 | 72,738,506 |
| 2024-04-15 | 37.28 | 37.99 | 34.02 | 35.11 | -5.8% | 17,149 | 61,149,895 |
| 2024-04-12 | 39.03 | 39.1 | 37.19 | 37.27 | -3.72% | 9,538 | 36,032,893 |
| 2024-04-11 | 39.2 | 39.48 | 38.19 | 38.71 | -4.33% | 10,359 | 40,328,329 |
| 2024-04-10 | 40.69 | 40.89 | 39 | 40.46 | -1.68% | 15,735 | 62,172,919 |
| 2024-04-09 | 38.7 | 41.54 | 38.7 | 41.15 | +5.89% | 18,021 | 73,434,960 |
| 2024-04-08 | 39 | 40.33 | 38.68 | 38.86 | -1.87% | 11,501 | 45,302,116 |
| 2024-04-03 | 40.6 | 42 | 39.31 | 39.6 | -2.46% | 13,771 | 55,820,176 |
| 2024-04-02 | 40.2 | 41.64 | 39.4 | 40.6 | +0.67% | 18,123 | 73,297,923 |
| 2024-04-01 | 37.89 | 40.5 | 37.7 | 40.33 | +6.24% | 19,352 | 76,936,635 |
| 2024-03-29 | 37.63 | 38.34 | 36.98 | 37.96 | +0.72% | 12,023 | 45,235,862 |
| 2024-03-28 | 36.9 | 38.05 | 36.81 | 37.69 | +1.02% | 13,546 | 50,732,314 |
| 2024-03-27 | 40.11 | 43.77 | 37.31 | 37.31 | -6.44% | 18,507 | 73,676,685 |
| 2024-03-26 | 39.1 | 40.08 | 38 | 39.88 | +1.92% | 17,572 | 68,859,515 |
| 2024-03-25 | 42 | 42.03 | 39.08 | 39.13 | -7.91% | 19,982 | 80,023,436 |
| 2024-03-22 | 44.69 | 44.99 | 42 | 42.49 | -7.43% | 27,971 | 120,124,573 |
| 2024-03-21 | 43.61 | 46.5 | 42 | 45.9 | +3.68% | 38,267 | 167,799,959 |
| 2024-03-20 | 45 | 46.68 | 42.82 | 44.27 | +0.11% | 32,695 | 144,488,138 |
| 2024-03-19 | 40.2 | 44.22 | 40.2 | 44.22 | +10% | 26,869 | 115,612,533 |
| 2024-03-18 | 39.56 | 40.2 | 39.05 | 40.2 | +2.26% | 14,853 | 58,937,299 |
| 2024-03-15 | 39.18 | 39.56 | 38.5 | 39.31 | +0.05% | 8,092 | 31,509,105 |
| 2024-03-14 | 39.9 | 40.5 | 38.66 | 39.29 | -1.78% | 12,051 | 47,513,925 |
| 2024-03-13 | 38.97 | 41.97 | 37.93 | 40 | +2.12% | 30,302 | 121,977,378 |
| 2024-03-12 | 39.2 | 40.4 | 37.9 | 39.17 | +1.71% | 30,753 | 119,719,467 |
| 2024-03-11 | 35.5 | 38.51 | 35.12 | 38.51 | +10% | 16,829 | 62,323,744 |
| 2024-03-08 | 34.99 | 35.15 | 34.51 | 35.01 | +1.45% | 4,803 | 16,775,875 |
| 2024-03-07 | 35.48 | 35.65 | 34.5 | 34.51 | -1.85% | 6,812 | 23,899,938 |
| 2024-03-06 | 34.34 | 35.48 | 34.34 | 35.16 | +1.91% | 6,493 | 22,668,274 |
| 2024-03-05 | 35.69 | 35.69 | 34.05 | 34.5 | -4.19% | 11,420 | 39,696,965 |
| 2024-03-04 | 36.5 | 37.8 | 35.26 | 36.01 | -2.33% | 14,902 | 53,831,034 |
| 2024-03-01 | 34.99 | 37.32 | 34.79 | 36.87 | +5.25% | 20,529 | 74,572,177 |
| 2024-02-29 | 33.86 | 35.19 | 33.5 | 35.03 | +1.77% | 13,423 | 46,429,526 |
| 2024-02-28 | 36.76 | 37.56 | 34.2 | 34.42 | -6.31% | 24,922 | 89,013,616 |
| 2024-02-27 | 36.41 | 36.86 | 35.95 | 36.74 | +0.71% | 12,452 | 45,411,270 |
| 2024-02-26 | 37 | 37.73 | 35.81 | 36.48 | +1.08% | 14,842 | 54,001,822 |
| 2024-02-23 | 35.25 | 36.23 | 35.1 | 36.09 | +2.82% | 9,151 | 32,641,919 |
| 2024-02-22 | 33.96 | 35.3 | 33.88 | 35.1 | +2.81% | 7,050 | 24,558,284 |
| 2024-02-21 | 33.75 | 35.18 | 33.22 | 34.14 | +0.77% | 10,395 | 35,811,016 |
| 2024-02-20 | 33.46 | 34.04 | 32.95 | 33.88 | +0.24% | 9,273 | 31,210,354 |
| 2024-02-19 | 32.2 | 34.22 | 32 | 33.8 | +7.13% | 19,689 | 65,826,727 |
| 2024-02-08 | 28.54 | 31.55 | 27.61 | 31.55 | +10.01% | 14,917 | 44,278,287 |
| 2024-02-07 | 30.2 | 30.29 | 27.82 | 28.68 | -4.53% | 18,341 | 53,100,704 |
| 2024-02-06 | 26.97 | 30.97 | 26.66 | 30.04 | +4.05% | 22,178 | 63,340,736 |
| 2024-02-05 | 31.44 | 31.48 | 28.87 | 28.87 | -10.01% | 17,576 | 51,568,789 |
| 2024-02-02 | 34.75 | 35.3 | 31.28 | 32.08 | -7.68% | 14,251 | 46,540,022 |
| 2024-02-01 | 35.65 | 36 | 34.5 | 34.75 | -3.45% | 8,521 | 29,843,978 |
| 2024-01-31 | 38 | 38.26 | 35.9 | 35.99 | -5.31% | 7,082 | 26,126,321 |
| 2024-01-30 | 39.28 | 39.5 | 37.91 | 38.01 | -3.23% | 4,217 | 16,322,897 |
| 2024-01-29 | 40.82 | 41.3 | 39.28 | 39.28 | -3.87% | 7,061 | 28,240,493 |
| 2024-01-26 | 42.47 | 42.47 | 40.6 | 40.86 | -3.22% | 7,695 | 31,769,427 |
| 2024-01-25 | 40.28 | 42.38 | 39.85 | 42.22 | +4.95% | 9,591 | 39,809,375 |
| 2024-01-24 | 40.06 | 40.69 | 39.03 | 40.23 | +0.05% | 9,937 | 39,603,034 |
| 2024-01-23 | 38.59 | 40.88 | 38.59 | 40.21 | -1.69% | 15,039 | 59,769,427 |
| 2024-01-22 | 44.17 | 44.52 | 40.35 | 40.9 | -8.77% | 13,245 | 56,254,136 |
| 2024-01-19 | 46.31 | 46.4 | 44.68 | 44.83 | -2.97% | 11,052 | 50,229,712 |
| 2024-01-18 | 47.1 | 47.1 | 44.2 | 46.2 | -1.81% | 16,758 | 76,437,111 |
| 2024-01-17 | 47.75 | 47.75 | 46.8 | 47.05 | -1.51% | 10,710 | 50,748,757 |
| 2024-01-16 | 48.87 | 49.18 | 47 | 47.77 | -2.55% | 13,544 | 64,922,909 |
| 2024-01-15 | 51.45 | 51.45 | 48.7 | 49.02 | -4.43% | 22,315 | 110,542,463 |
| 2024-01-12 | 51.76 | 52.3 | 51 | 51.29 | -1.37% | 9,621 | 49,691,110 |
| 2024-01-11 | 51.37 | 52.48 | 50.9 | 52 | +0.87% | 8,889 | 46,151,690 |
| 2024-01-10 | 53.25 | 53.25 | 51 | 51.55 | -1.98% | 10,840 | 55,974,437 |
| 2024-01-09 | 51.95 | 54.38 | 51.5 | 52.59 | +1.23% | 20,100 | 106,867,409 |
| 2024-01-08 | 50.75 | 52.88 | 50.5 | 51.95 | +0.17% | 14,078 | 73,257,406 |
| 2024-01-05 | 52.79 | 55.58 | 51.45 | 51.86 | +0.17% | 18,468 | 99,087,607 |
| 2024-01-04 | 52.5 | 52.5 | 51.53 | 51.77 | -1.22% | 5,204 | 27,007,828 |
| 2024-01-03 | 51.81 | 52.99 | 51.75 | 52.41 | +0.38% | 9,921 | 52,039,379 |
| 2024-01-02 | 52.04 | 52.84 | 51.56 | 52.21 | +0.6% | 11,532 | 60,341,701 |
| 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：