股票概览
42.75
-1.34%
-0.58
43.33
开盘价
43.38
最高价
42.45
最低价
22,283
成交量
数据更新至: 2024-05-20
技术指标
42.08
MA5 (5日均线)
41.59
MA10 (10日均线)
41.16
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 | 43.33 | 43.38 | 42.45 | 42.75 | -1.34% | 22,283 | 95,350,001 |
| 2024-05-17 | 40.92 | 43.35 | 40.92 | 43.33 | +6.15% | 33,577 | 142,806,870 |
| 2024-05-16 | 41.34 | 41.77 | 40.51 | 40.82 | -1.23% | 14,963 | 61,392,982 |
| 2024-05-15 | 42.11 | 42.9 | 41.3 | 41.33 | -1.95% | 23,835 | 100,009,292 |
| 2024-05-14 | 42.44 | 43.97 | 42.11 | 42.15 | -1.98% | 37,045 | 159,192,887 |
| 2024-05-13 | 42 | 43.28 | 40.81 | 43 | +2.41% | 35,370 | 148,774,312 |
| 2024-05-10 | 40.1 | 41.99 | 40.01 | 41.99 | +5.03% | 37,153 | 153,723,782 |
| 2024-05-09 | 39.7 | 40.63 | 39.6 | 39.98 | +0.2% | 15,368 | 61,781,512 |
| 2024-05-08 | 40.21 | 40.6 | 39.6 | 39.9 | -1.85% | 13,306 | 53,057,479 |
| 2024-05-07 | 41.1 | 41.18 | 40.21 | 40.65 | -1.48% | 20,217 | 82,031,428 |
| 2024-05-06 | 40.72 | 41.54 | 40.72 | 41.26 | +2.15% | 18,426 | 75,893,761 |
| 2024-04-30 | 41.74 | 41.97 | 40.14 | 40.39 | -3.23% | 22,428 | 91,619,339 |
| 2024-04-29 | 41.72 | 41.95 | 41.02 | 41.74 | +0.1% | 25,237 | 105,151,162 |
| 2024-04-26 | 41.4 | 42.14 | 40.72 | 41.7 | -2.11% | 34,989 | 145,300,999 |
| 2024-04-25 | 40.51 | 44.22 | 40.51 | 42.6 | +5.19% | 57,645 | 242,569,973 |
| 2024-04-24 | 38.65 | 40.5 | 38.33 | 40.5 | +4.79% | 33,159 | 131,478,510 |
| 2024-04-23 | 39.54 | 39.54 | 38.4 | 38.65 | -3.59% | 27,838 | 108,032,176 |
| 2024-04-22 | 41.05 | 41.18 | 39.99 | 40.09 | -2.29% | 43,854 | 177,555,413 |
| 2024-04-19 | 38.85 | 42.2 | 37.6 | 41.03 | +4.54% | 50,433 | 196,310,448 |
| 2024-04-18 | 35.4 | 39.25 | 34.64 | 39.25 | +10.01% | 40,495 | 153,655,553 |
| 2024-04-17 | 34.6 | 35.96 | 34.38 | 35.68 | +5.94% | 20,483 | 72,456,175 |
| 2024-04-16 | 37.01 | 37.09 | 33.53 | 33.68 | -9.39% | 20,174 | 69,579,681 |
| 2024-04-15 | 39.5 | 40.46 | 36.01 | 37.17 | -5.52% | 29,027 | 110,218,450 |
| 2024-04-12 | 38.4 | 39.89 | 38.15 | 39.34 | +2.13% | 29,822 | 116,840,903 |
| 2024-04-11 | 37.56 | 39.08 | 37 | 38.52 | +2.56% | 20,342 | 78,013,864 |
| 2024-04-10 | 37.02 | 39.1 | 36.51 | 37.56 | +1.49% | 21,457 | 81,083,610 |
| 2024-04-09 | 35.5 | 37.06 | 35.46 | 37.01 | +3.41% | 9,790 | 35,530,244 |
| 2024-04-08 | 37.03 | 37.09 | 35.42 | 35.79 | -4.1% | 12,637 | 45,504,302 |
| 2024-04-03 | 37.99 | 38.2 | 36.09 | 37.32 | -2.18% | 11,304 | 42,137,340 |
| 2024-04-02 | 37.49 | 38.97 | 37.38 | 38.15 | +1.25% | 15,093 | 57,743,317 |
| 2024-04-01 | 36.19 | 37.87 | 36.18 | 37.68 | +3.86% | 12,731 | 47,409,906 |
| 2024-03-29 | 35.45 | 36.5 | 35.3 | 36.28 | +2.28% | 10,440 | 37,568,975 |
| 2024-03-28 | 34.78 | 35.95 | 34.37 | 35.47 | +2.22% | 10,494 | 37,047,575 |
| 2024-03-27 | 36.23 | 36.33 | 34.66 | 34.7 | -3.69% | 9,479 | 33,602,887 |
| 2024-03-26 | 36.4 | 36.88 | 35.3 | 36.03 | -0.99% | 11,383 | 41,066,711 |
| 2024-03-25 | 38.3 | 38.32 | 36.27 | 36.39 | -4.89% | 12,013 | 44,918,280 |
| 2024-03-22 | 39.7 | 39.85 | 38.26 | 38.26 | -3.53% | 12,234 | 47,421,643 |
| 2024-03-21 | 40.18 | 40.25 | 39.13 | 39.66 | -0.97% | 14,138 | 56,055,510 |
| 2024-03-20 | 40.25 | 40.45 | 39.61 | 40.05 | -0.2% | 14,562 | 58,254,917 |
| 2024-03-19 | 39.81 | 40.4 | 39.66 | 40.13 | +0.83% | 17,595 | 70,361,461 |
| 2024-03-18 | 39.49 | 39.86 | 38.8 | 39.8 | +1.69% | 15,977 | 63,141,112 |
| 2024-03-15 | 39.13 | 39.14 | 37.99 | 39.14 | +0.08% | 11,635 | 44,993,586 |
| 2024-03-14 | 38.95 | 39.38 | 38.48 | 39.11 | 0% | 12,408 | 48,326,690 |
| 2024-03-13 | 39.12 | 39.46 | 38.95 | 39.11 | -0.58% | 9,188 | 36,005,641 |
| 2024-03-12 | 38.88 | 39.43 | 38.61 | 39.34 | +1.44% | 10,513 | 41,063,401 |
| 2024-03-11 | 38.48 | 38.78 | 38.15 | 38.78 | +0.99% | 8,343 | 32,085,702 |
| 2024-03-08 | 38.54 | 39.5 | 37.92 | 38.4 | -0.36% | 9,210 | 35,353,743 |
| 2024-03-07 | 39.7 | 40.27 | 37.9 | 38.54 | -1.76% | 14,247 | 55,908,622 |
| 2024-03-06 | 37.49 | 39.46 | 37.22 | 39.23 | +5.17% | 16,663 | 64,299,946 |
| 2024-03-05 | 38.43 | 38.43 | 37 | 37.3 | -3.24% | 13,841 | 51,947,520 |
| 2024-03-04 | 39 | 39.96 | 38.13 | 38.55 | -1.15% | 12,650 | 48,878,012 |
| 2024-03-01 | 38.93 | 39.38 | 38.42 | 39 | +0.39% | 11,164 | 43,527,132 |
| 2024-02-29 | 37.86 | 39.18 | 37.61 | 38.85 | +2.61% | 15,272 | 58,693,658 |
| 2024-02-28 | 40.36 | 41.66 | 37.79 | 37.86 | -6.22% | 28,599 | 114,342,240 |
| 2024-02-27 | 39.01 | 40.37 | 38.72 | 40.37 | +3.91% | 13,929 | 55,445,664 |
| 2024-02-26 | 38.69 | 39.8 | 38.14 | 38.85 | +1.3% | 13,633 | 52,883,937 |
| 2024-02-23 | 37.91 | 38.36 | 37.26 | 38.35 | +1.4% | 14,158 | 53,482,731 |
| 2024-02-22 | 37.7 | 38.16 | 37.09 | 37.82 | +0.45% | 9,988 | 37,699,567 |
| 2024-02-21 | 36.8 | 39.09 | 36.61 | 37.65 | +0.94% | 15,600 | 59,781,191 |
| 2024-02-20 | 36.38 | 37.74 | 35.91 | 37.3 | +2.47% | 15,211 | 56,362,013 |
| 2024-02-19 | 34.51 | 36.8 | 34.51 | 36.4 | +8.43% | 26,270 | 94,082,188 |
| 2024-02-08 | 30.7 | 33.61 | 29.6 | 33.57 | +9.89% | 28,003 | 89,414,733 |
| 2024-02-07 | 32.66 | 32.67 | 30.06 | 30.55 | -6.83% | 19,476 | 60,791,938 |
| 2024-02-06 | 31.13 | 34.43 | 29.53 | 32.79 | +0.09% | 20,729 | 65,371,521 |
| 2024-02-05 | 35.82 | 36.28 | 32.76 | 32.76 | -10% | 11,551 | 38,433,860 |
| 2024-02-02 | 38.99 | 39.9 | 35.46 | 36.4 | -7.61% | 16,318 | 60,685,851 |
| 2024-02-01 | 39.51 | 40.1 | 38.36 | 39.4 | -0.81% | 7,483 | 29,418,653 |
| 2024-01-31 | 41.61 | 42.35 | 39.52 | 39.72 | -4.52% | 8,250 | 33,643,191 |
| 2024-01-30 | 43.19 | 43.81 | 41.6 | 41.6 | -6.24% | 9,438 | 40,317,452 |
| 2024-01-29 | 47 | 47 | 43.8 | 44.37 | -0.29% | 13,914 | 62,984,435 |
| 2024-01-26 | 44.74 | 45.27 | 44.39 | 44.5 | -1% | 6,930 | 31,058,648 |
| 2024-01-25 | 43.46 | 45.21 | 42.95 | 44.95 | +3.45% | 11,015 | 48,738,378 |
| 2024-01-24 | 44.11 | 44.9 | 42.1 | 43.45 | -1.85% | 15,571 | 67,431,512 |
| 2024-01-23 | 45.66 | 45.81 | 44.01 | 44.27 | -3.04% | 10,367 | 46,265,378 |
| 2024-01-22 | 48.94 | 49.49 | 44.3 | 45.66 | -6.61% | 13,100 | 61,534,474 |
| 2024-01-19 | 50.96 | 51 | 48.5 | 48.89 | -5.03% | 16,983 | 83,560,819 |
| 2024-01-18 | 53 | 53.04 | 49.7 | 51.48 | -3.03% | 18,127 | 92,653,599 |
| 2024-01-17 | 52.58 | 54.24 | 52.35 | 53.09 | +1.03% | 19,861 | 106,230,631 |
| 2024-01-16 | 53.02 | 53.06 | 51.03 | 52.55 | -0.59% | 11,896 | 61,700,463 |
| 2024-01-15 | 53.75 | 54.12 | 52 | 52.86 | -0.81% | 9,351 | 49,364,890 |
| 2024-01-12 | 53.88 | 55.56 | 53.17 | 53.29 | -0.76% | 16,914 | 91,825,833 |
| 2024-01-11 | 52.8 | 54.33 | 52.32 | 53.7 | +0.52% | 16,668 | 88,799,213 |
| 2024-01-10 | 51.9 | 53.74 | 51.01 | 53.42 | +1.66% | 14,461 | 76,288,653 |
| 2024-01-09 | 53.11 | 54.75 | 52.17 | 52.55 | -1.15% | 15,091 | 80,055,931 |
| 2024-01-08 | 54.84 | 55.04 | 53.01 | 53.16 | -3.42% | 16,612 | 89,064,996 |
| 2024-01-05 | 53.75 | 56.66 | 53.53 | 55.04 | +2.88% | 31,954 | 176,695,128 |
| 2024-01-04 | 54.55 | 54.72 | 52.8 | 53.5 | -0.93% | 16,806 | 89,829,745 |
| 2024-01-03 | 54.5 | 56.65 | 53.37 | 54 | -1.62% | 29,497 | 161,765,953 |
| 2024-01-02 | 54.71 | 56.85 | 54.53 | 54.89 | -0.44% | 39,872 | 220,743,560 |
| 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：