股票概览
40.37
+0.55%
+0.22
39.96
开盘价
40.8
最高价
39.85
最低价
8,123
成交量
数据更新至: 2024-05-20
技术指标
40.46
MA5 (5日均线)
40.91
MA10 (10日均线)
40.45
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 | 39.96 | 40.8 | 39.85 | 40.37 | +0.55% | 8,123 | 32,757,725 |
| 2024-05-17 | 39.79 | 40.21 | 39.62 | 40.15 | +0.4% | 7,981 | 31,885,707 |
| 2024-05-16 | 40.88 | 41.08 | 39.86 | 39.99 | -1.72% | 8,376 | 33,680,594 |
| 2024-05-15 | 41.12 | 41.5 | 40.69 | 40.69 | -1.02% | 5,346 | 21,859,299 |
| 2024-05-14 | 40.78 | 41.79 | 40.66 | 41.11 | +1.11% | 5,775 | 23,830,231 |
| 2024-05-13 | 40.46 | 41.49 | 40.35 | 40.66 | -1.21% | 9,554 | 39,090,875 |
| 2024-05-10 | 41.71 | 41.98 | 40.8 | 41.16 | -1.32% | 9,559 | 39,391,411 |
| 2024-05-09 | 41.19 | 42.07 | 40.91 | 41.71 | +0.43% | 11,925 | 49,752,263 |
| 2024-05-08 | 42.86 | 42.96 | 41.5 | 41.53 | -0.53% | 20,524 | 86,598,622 |
| 2024-05-07 | 41.43 | 42.39 | 41.22 | 41.75 | -0.02% | 13,230 | 55,336,599 |
| 2024-05-06 | 41.58 | 41.91 | 40.81 | 41.76 | +1.33% | 16,815 | 69,507,895 |
| 2024-04-30 | 40.3 | 41.88 | 40.3 | 41.21 | +2.49% | 27,422 | 112,627,418 |
| 2024-04-29 | 40.6 | 40.86 | 39.42 | 40.21 | -0.74% | 23,249 | 93,499,701 |
| 2024-04-26 | 39.51 | 40.69 | 39.5 | 40.51 | +1.71% | 17,912 | 72,223,827 |
| 2024-04-25 | 39.75 | 39.93 | 39.11 | 39.83 | -0.35% | 11,272 | 44,541,555 |
| 2024-04-24 | 40 | 40 | 39.14 | 39.97 | -0.15% | 11,991 | 47,423,292 |
| 2024-04-23 | 38.56 | 40.39 | 38.33 | 40.03 | +4.9% | 19,819 | 78,773,303 |
| 2024-04-22 | 38.36 | 38.83 | 37.13 | 38.16 | -1.04% | 6,658 | 25,358,868 |
| 2024-04-19 | 39.2 | 39.7 | 38.4 | 38.56 | -2.48% | 11,026 | 42,747,558 |
| 2024-04-18 | 38.7 | 40 | 38.22 | 39.54 | +1.75% | 12,835 | 50,396,068 |
| 2024-04-17 | 37.64 | 39 | 37.64 | 38.86 | +3.96% | 14,285 | 55,121,898 |
| 2024-04-16 | 39.6 | 39.6 | 36.7 | 37.38 | -5.61% | 15,936 | 59,986,515 |
| 2024-04-15 | 39.52 | 40.36 | 38.54 | 39.6 | -1.22% | 16,150 | 63,806,347 |
| 2024-04-12 | 38.51 | 41.1 | 38.5 | 40.09 | +5.11% | 26,603 | 106,979,554 |
| 2024-04-11 | 38.52 | 39.45 | 38.01 | 38.14 | -1.9% | 7,366 | 28,590,951 |
| 2024-04-10 | 39.48 | 39.48 | 38.22 | 38.88 | -1.52% | 6,937 | 26,936,426 |
| 2024-04-09 | 38.79 | 39.88 | 38.66 | 39.48 | +1.73% | 7,863 | 30,977,407 |
| 2024-04-08 | 39.65 | 40.18 | 38.6 | 38.81 | -2.63% | 12,233 | 48,011,826 |
| 2024-04-03 | 39.55 | 40.39 | 38.37 | 39.86 | +0.15% | 20,161 | 79,827,844 |
| 2024-04-02 | 39.37 | 40.9 | 38.93 | 39.8 | +3.27% | 25,630 | 102,450,930 |
| 2024-04-01 | 36.85 | 39.19 | 36.8 | 38.54 | +4.53% | 15,325 | 58,480,884 |
| 2024-03-29 | 37.1 | 37.1 | 35.97 | 36.87 | -0.59% | 12,102 | 44,212,529 |
| 2024-03-28 | 35.83 | 37.27 | 35.8 | 37.09 | +3.31% | 7,823 | 28,762,565 |
| 2024-03-27 | 36.6 | 36.98 | 35.9 | 35.9 | -2.47% | 7,102 | 25,832,414 |
| 2024-03-26 | 36.53 | 36.95 | 36.23 | 36.81 | +1.38% | 8,834 | 32,390,656 |
| 2024-03-25 | 37.55 | 38 | 36.2 | 36.31 | -4.22% | 11,367 | 42,225,873 |
| 2024-03-22 | 38.5 | 38.78 | 37.61 | 37.91 | -2.32% | 9,692 | 36,898,726 |
| 2024-03-21 | 39.35 | 39.43 | 38.26 | 38.81 | -1.37% | 11,760 | 45,575,051 |
| 2024-03-20 | 39.23 | 39.49 | 38.84 | 39.35 | +0.31% | 8,582 | 33,633,183 |
| 2024-03-19 | 39.64 | 39.92 | 39.2 | 39.23 | -1.16% | 8,699 | 34,338,311 |
| 2024-03-18 | 38.74 | 39.93 | 38.37 | 39.69 | +2.43% | 13,551 | 53,203,198 |
| 2024-03-15 | 37.79 | 38.79 | 37.79 | 38.75 | +1.52% | 9,081 | 34,941,392 |
| 2024-03-14 | 38.21 | 38.96 | 37.59 | 38.17 | -0.62% | 10,267 | 39,359,695 |
| 2024-03-13 | 38.51 | 39.38 | 38.02 | 38.41 | -0.26% | 13,822 | 53,424,139 |
| 2024-03-12 | 38.28 | 38.51 | 37.66 | 38.51 | +0.68% | 13,905 | 53,022,923 |
| 2024-03-11 | 37.05 | 38.25 | 36.91 | 38.25 | +2.16% | 12,715 | 47,955,429 |
| 2024-03-08 | 36.99 | 37.7 | 36.61 | 37.44 | -0.82% | 16,922 | 62,766,480 |
| 2024-03-07 | 38.34 | 39.7 | 37.51 | 37.75 | -1.95% | 22,203 | 85,564,357 |
| 2024-03-06 | 36.31 | 39 | 36.02 | 38.5 | +5.86% | 21,889 | 82,423,882 |
| 2024-03-05 | 36.65 | 36.99 | 36 | 36.37 | -1.86% | 11,202 | 40,928,601 |
| 2024-03-04 | 37.82 | 37.82 | 36.2 | 37.06 | -0.43% | 11,325 | 41,756,669 |
| 2024-03-01 | 37.05 | 37.55 | 36.42 | 37.22 | +2.2% | 14,691 | 54,399,690 |
| 2024-02-29 | 35.08 | 36.66 | 34.92 | 36.42 | +3.03% | 15,990 | 57,636,640 |
| 2024-02-28 | 38.3 | 39.16 | 35.19 | 35.35 | -8.13% | 25,183 | 94,883,638 |
| 2024-02-27 | 37.5 | 38.76 | 37 | 38.48 | +0.73% | 22,193 | 84,292,834 |
| 2024-02-26 | 36.49 | 39.74 | 36.45 | 38.2 | +5.64% | 29,560 | 111,571,668 |
| 2024-02-23 | 36.1 | 36.29 | 35.25 | 36.16 | +0.81% | 16,594 | 59,391,191 |
| 2024-02-22 | 35 | 35.88 | 34.94 | 35.87 | +1.61% | 14,651 | 51,935,844 |
| 2024-02-21 | 34.82 | 36.23 | 34.45 | 35.3 | +1.44% | 19,361 | 68,824,794 |
| 2024-02-20 | 34.98 | 34.98 | 33.85 | 34.8 | -0.57% | 13,876 | 47,924,215 |
| 2024-02-19 | 34.3 | 35.53 | 33.82 | 35 | +1.45% | 20,547 | 71,515,128 |
| 2024-02-08 | 32.1 | 35 | 31.6 | 34.5 | +7.24% | 28,344 | 95,005,210 |
| 2024-02-07 | 32.61 | 32.81 | 30.81 | 32.17 | -2.81% | 24,411 | 78,138,148 |
| 2024-02-06 | 31.3 | 34.55 | 30.5 | 33.1 | +1.53% | 29,249 | 94,276,048 |
| 2024-02-05 | 34.32 | 34.45 | 31.98 | 32.6 | -8.25% | 34,615 | 114,438,644 |
| 2024-02-02 | 34.55 | 37.27 | 32.89 | 35.53 | +4.87% | 48,528 | 168,919,314 |
| 2024-02-01 | 30.2 | 33.88 | 29.93 | 33.88 | +10% | 21,443 | 69,024,050 |
| 2024-01-31 | 33.03 | 33.09 | 30.7 | 30.8 | -7.12% | 13,546 | 43,069,374 |
| 2024-01-30 | 33.1 | 33.94 | 32.56 | 33.16 | -1.04% | 13,139 | 43,670,506 |
| 2024-01-29 | 35 | 35.19 | 33.48 | 33.51 | -3.57% | 12,160 | 41,437,530 |
| 2024-01-26 | 35.71 | 36.33 | 34.75 | 34.75 | -3.2% | 13,858 | 49,324,084 |
| 2024-01-25 | 34.85 | 35.92 | 34.48 | 35.9 | +2.51% | 16,566 | 58,711,085 |
| 2024-01-24 | 35.15 | 35.56 | 33.5 | 35.02 | -0.2% | 15,128 | 52,340,806 |
| 2024-01-23 | 35.66 | 35.86 | 34.54 | 35.09 | -0.88% | 13,472 | 47,396,472 |
| 2024-01-22 | 38.3 | 38.69 | 35.03 | 35.4 | -7.57% | 18,727 | 68,841,949 |
| 2024-01-19 | 39.25 | 39.3 | 37.9 | 38.3 | -2.37% | 17,389 | 66,858,219 |
| 2024-01-18 | 40 | 40.45 | 38.18 | 39.23 | -2.61% | 24,246 | 95,033,484 |
| 2024-01-17 | 42.43 | 42.5 | 40.08 | 40.28 | -6.22% | 23,409 | 96,195,068 |
| 2024-01-16 | 44.2 | 44.2 | 41.33 | 42.95 | -2.85% | 29,363 | 124,652,059 |
| 2024-01-15 | 43.05 | 44.33 | 42.77 | 44.21 | +1.54% | 19,783 | 86,562,748 |
| 2024-01-12 | 45.24 | 45.27 | 43.21 | 43.54 | -3.12% | 26,250 | 115,400,182 |
| 2024-01-11 | 43.89 | 45.49 | 43.2 | 44.94 | +1.1% | 37,109 | 165,422,577 |
| 2024-01-10 | 44.4 | 45.4 | 43.02 | 44.45 | -0.34% | 36,623 | 161,694,321 |
| 2024-01-09 | 43.4 | 46.48 | 43.15 | 44.6 | +2.76% | 51,153 | 229,964,753 |
| 2024-01-08 | 42.31 | 44.22 | 41.96 | 43.4 | +1.12% | 31,723 | 137,674,043 |
| 2024-01-05 | 45.01 | 45.33 | 41.91 | 42.92 | -4.56% | 46,230 | 200,778,531 |
| 2024-01-04 | 43.48 | 45.05 | 42.98 | 44.97 | +3.31% | 53,006 | 234,190,172 |
| 2024-01-03 | 44 | 44.21 | 42.74 | 43.53 | -1.72% | 25,806 | 111,972,092 |
| 2024-01-02 | 43.61 | 44.75 | 43.61 | 44.29 | +0.52% | 39,492 | 173,981,564 |
| 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：