股票概览
41.13
-0.41%
-0.17
41.3
开盘价
41.86
最高价
41
最低价
21,188
成交量
数据更新至: 2024-05-20
技术指标
41.15
MA5 (5日均线)
41.85
MA10 (10日均线)
40.76
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 | 41.3 | 41.86 | 41 | 41.13 | -0.41% | 21,188 | 87,567,903 |
| 2024-05-17 | 40.89 | 41.45 | 40.7 | 41.3 | +0.9% | 20,487 | 84,110,277 |
| 2024-05-16 | 40.94 | 41.36 | 40.53 | 40.93 | 0% | 19,997 | 81,969,461 |
| 2024-05-15 | 41.15 | 41.6 | 40.82 | 40.93 | -1.28% | 21,078 | 86,547,298 |
| 2024-05-14 | 41.75 | 42.49 | 41.35 | 41.46 | -0.81% | 28,181 | 117,876,337 |
| 2024-05-13 | 44.1 | 44.18 | 41.73 | 41.8 | -1.99% | 39,886 | 170,012,601 |
| 2024-05-10 | 42.78 | 44.36 | 42.55 | 42.65 | -1.2% | 54,753 | 237,369,454 |
| 2024-05-09 | 42.21 | 43.62 | 42.07 | 43.17 | +0.79% | 54,211 | 233,108,879 |
| 2024-05-08 | 42.92 | 44 | 42.51 | 42.83 | +1.18% | 69,386 | 299,379,270 |
| 2024-05-07 | 42.61 | 43.19 | 41.9 | 42.33 | +1.24% | 37,215 | 157,824,636 |
| 2024-05-06 | 41.87 | 42.34 | 41.13 | 41.81 | +1.65% | 42,073 | 176,352,873 |
| 2024-04-30 | 41.39 | 41.43 | 40.52 | 41.13 | -0.19% | 30,758 | 125,842,159 |
| 2024-04-29 | 39.23 | 41.3 | 39.21 | 41.21 | +3.7% | 48,105 | 196,326,771 |
| 2024-04-26 | 38.86 | 39.79 | 38.62 | 39.74 | +2.11% | 27,576 | 108,600,498 |
| 2024-04-25 | 39.07 | 39.5 | 38.76 | 38.92 | -0.38% | 20,217 | 79,045,637 |
| 2024-04-24 | 39.23 | 39.37 | 38.58 | 39.07 | -0.41% | 16,339 | 63,551,070 |
| 2024-04-23 | 38.98 | 39.55 | 38.37 | 39.23 | +0.64% | 23,066 | 89,745,417 |
| 2024-04-22 | 38.08 | 39.3 | 37.98 | 38.98 | +2.36% | 24,379 | 94,674,134 |
| 2024-04-19 | 38.31 | 38.56 | 37.76 | 38.08 | -0.96% | 23,624 | 89,994,779 |
| 2024-04-18 | 38.31 | 38.93 | 37.77 | 38.45 | +0.1% | 28,425 | 109,331,461 |
| 2024-04-17 | 37.99 | 38.8 | 37.88 | 38.41 | +1.24% | 32,083 | 122,968,757 |
| 2024-04-16 | 38.83 | 39.26 | 37.9 | 37.94 | -2.77% | 25,267 | 97,116,307 |
| 2024-04-15 | 38.65 | 39.34 | 38.02 | 39.02 | +0.98% | 24,297 | 94,245,627 |
| 2024-04-12 | 39.17 | 39.67 | 38.64 | 38.64 | -1.6% | 21,009 | 81,757,170 |
| 2024-04-11 | 39.4 | 39.84 | 39.2 | 39.27 | -0.96% | 18,123 | 71,648,768 |
| 2024-04-10 | 40.34 | 40.39 | 39.42 | 39.65 | -1.9% | 17,164 | 68,178,597 |
| 2024-04-09 | 39.18 | 40.44 | 39.18 | 40.42 | +3.11% | 25,279 | 100,941,660 |
| 2024-04-08 | 40.93 | 40.93 | 39.2 | 39.2 | -4.23% | 31,475 | 125,171,281 |
| 2024-04-03 | 41.48 | 41.63 | 40.8 | 40.93 | -1.25% | 19,408 | 79,772,583 |
| 2024-04-02 | 42 | 42.14 | 41.28 | 41.45 | -1.8% | 25,105 | 104,216,902 |
| 2024-04-01 | 41.48 | 42.29 | 41.4 | 42.21 | +3.13% | 28,056 | 117,461,038 |
| 2024-03-29 | 41.12 | 41.4 | 40.31 | 40.93 | -0.58% | 23,839 | 97,286,028 |
| 2024-03-28 | 40.95 | 41.67 | 40.85 | 41.17 | +0.56% | 19,625 | 81,004,732 |
| 2024-03-27 | 42.04 | 42.05 | 40.94 | 40.94 | -2.57% | 23,408 | 96,999,279 |
| 2024-03-26 | 42.31 | 42.6 | 41.7 | 42.02 | -0.4% | 26,912 | 113,000,898 |
| 2024-03-25 | 43.3 | 43.9 | 42.19 | 42.19 | -3.34% | 36,305 | 155,991,769 |
| 2024-03-22 | 44.86 | 44.86 | 43.38 | 43.65 | -2.91% | 36,907 | 161,937,117 |
| 2024-03-21 | 46.19 | 46.19 | 44.7 | 44.96 | -2.22% | 47,631 | 215,448,974 |
| 2024-03-20 | 44.59 | 46.76 | 44.09 | 45.98 | +2.75% | 69,985 | 319,298,928 |
| 2024-03-19 | 45 | 46.16 | 44.7 | 44.75 | -0.51% | 46,188 | 209,261,102 |
| 2024-03-18 | 43.35 | 44.99 | 43.3 | 44.98 | +3.78% | 52,808 | 233,669,399 |
| 2024-03-15 | 43.3 | 43.74 | 42.62 | 43.34 | -0.14% | 25,150 | 108,430,012 |
| 2024-03-14 | 44.17 | 44.7 | 43.18 | 43.4 | -0.28% | 29,514 | 129,584,685 |
| 2024-03-13 | 43.9 | 43.91 | 43.12 | 43.52 | -1.05% | 28,585 | 124,251,553 |
| 2024-03-12 | 43.28 | 44.32 | 43.19 | 43.98 | +1.71% | 37,502 | 164,365,924 |
| 2024-03-11 | 42.46 | 43.29 | 42.22 | 43.24 | +2.03% | 28,840 | 123,426,206 |
| 2024-03-08 | 42.05 | 42.72 | 41.86 | 42.38 | +0.52% | 25,936 | 109,631,584 |
| 2024-03-07 | 43.77 | 44.09 | 42.15 | 42.16 | -4.4% | 45,687 | 196,811,555 |
| 2024-03-06 | 44.68 | 45.03 | 43.75 | 44.1 | -1.23% | 31,949 | 141,369,514 |
| 2024-03-05 | 44.8 | 45.2 | 44.27 | 44.65 | -1.22% | 42,097 | 188,059,397 |
| 2024-03-04 | 44.1 | 45.75 | 43.96 | 45.2 | +2.22% | 45,860 | 205,773,766 |
| 2024-03-01 | 44.44 | 44.48 | 43.5 | 44.22 | 0% | 33,938 | 149,399,985 |
| 2024-02-29 | 43.45 | 44.99 | 43.35 | 44.22 | +0.45% | 65,718 | 291,537,722 |
| 2024-02-28 | 45.15 | 46.48 | 44.02 | 44.02 | -2.46% | 51,469 | 234,482,581 |
| 2024-02-27 | 43.9 | 45.13 | 43.56 | 45.13 | +2.34% | 34,729 | 154,606,333 |
| 2024-02-26 | 43.92 | 44.68 | 43.33 | 44.1 | +0.39% | 36,260 | 159,461,314 |
| 2024-02-23 | 44.03 | 44.38 | 43.42 | 43.93 | -0.2% | 34,078 | 148,963,042 |
| 2024-02-22 | 43.88 | 44.3 | 43.7 | 44.02 | +0.02% | 27,683 | 121,682,097 |
| 2024-02-21 | 44.09 | 45.15 | 43.33 | 44.01 | -0.32% | 35,892 | 158,963,903 |
| 2024-02-20 | 43.95 | 44.9 | 43.69 | 44.15 | -0.41% | 24,567 | 108,531,040 |
| 2024-02-19 | 45.5 | 45.68 | 43.63 | 44.33 | -1.45% | 48,528 | 214,777,153 |
| 2024-02-08 | 45.48 | 48 | 44.8 | 44.98 | -0.33% | 76,473 | 356,850,286 |
| 2024-02-07 | 41.31 | 45.21 | 41.16 | 45.13 | +9.14% | 84,108 | 371,090,856 |
| 2024-02-06 | 36.66 | 41.5 | 36.28 | 41.35 | +10.56% | 55,171 | 217,791,988 |
| 2024-02-05 | 36.48 | 38.68 | 33 | 37.4 | +2.02% | 52,191 | 187,798,011 |
| 2024-02-02 | 37.98 | 38.48 | 35.61 | 36.66 | -3.27% | 28,690 | 106,721,835 |
| 2024-02-01 | 37.48 | 38.49 | 37.11 | 37.9 | +1.12% | 22,175 | 83,950,138 |
| 2024-01-31 | 39 | 39.16 | 37.37 | 37.48 | -4.75% | 32,347 | 123,167,909 |
| 2024-01-30 | 40.31 | 40.79 | 39.31 | 39.35 | -2.72% | 18,100 | 72,444,804 |
| 2024-01-29 | 41.44 | 41.66 | 40.44 | 40.45 | -2.51% | 21,711 | 88,727,926 |
| 2024-01-26 | 42.77 | 42.92 | 41.39 | 41.49 | -3.02% | 23,778 | 99,848,117 |
| 2024-01-25 | 41.28 | 42.78 | 40.9 | 42.78 | +3.63% | 24,522 | 102,922,606 |
| 2024-01-24 | 40.88 | 41.66 | 39.83 | 41.28 | +1.93% | 21,368 | 87,469,680 |
| 2024-01-23 | 39.78 | 40.79 | 39.26 | 40.5 | +2.02% | 19,971 | 80,284,128 |
| 2024-01-22 | 41.82 | 41.86 | 39.42 | 39.7 | -5.07% | 27,058 | 109,648,110 |
| 2024-01-19 | 42.04 | 42.43 | 41.6 | 41.82 | -0.29% | 14,391 | 60,451,329 |
| 2024-01-18 | 42.01 | 42.1 | 40.92 | 41.94 | -0.55% | 25,993 | 107,958,731 |
| 2024-01-17 | 43.13 | 43.38 | 42.17 | 42.17 | -2.23% | 13,626 | 58,186,086 |
| 2024-01-16 | 43.84 | 43.84 | 42.48 | 43.13 | -1.39% | 21,305 | 91,802,546 |
| 2024-01-15 | 43.97 | 44.38 | 43.68 | 43.74 | -0.82% | 12,648 | 55,535,545 |
| 2024-01-12 | 44.65 | 44.84 | 44.1 | 44.1 | -1.47% | 13,258 | 58,943,630 |
| 2024-01-11 | 43.9 | 44.88 | 43.9 | 44.76 | +1.98% | 17,542 | 78,041,195 |
| 2024-01-10 | 44.07 | 44.56 | 43.2 | 43.89 | -0.32% | 16,384 | 72,069,885 |
| 2024-01-09 | 44 | 44.65 | 43.9 | 44.03 | -0.05% | 19,993 | 88,314,974 |
| 2024-01-08 | 45.7 | 45.9 | 44.02 | 44.05 | -3.97% | 27,756 | 124,351,221 |
| 2024-01-05 | 46.8 | 47.05 | 45.72 | 45.87 | -2.01% | 19,527 | 90,374,400 |
| 2024-01-04 | 47.47 | 47.64 | 46.73 | 46.81 | -1.27% | 12,881 | 60,433,581 |
| 2024-01-03 | 47.55 | 47.99 | 47.09 | 47.41 | -0.11% | 12,438 | 59,035,662 |
| 2024-01-02 | 48.02 | 48.3 | 47.38 | 47.46 | -1.13% | 15,874 | 75,624,090 |
| 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：