股票概览
41.25
-0.1%
-0.04
41.46
开盘价
41.75
最高价
41.12
最低价
2,144
成交量
数据更新至: 2024-05-20
技术指标
41.27
MA5 (5日均线)
41.80
MA10 (10日均线)
42.37
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 | 41.46 | 41.75 | 41.12 | 41.25 | -0.1% | 2,144 | 8,881,263 |
| 2024-05-17 | 41.04 | 41.37 | 40.73 | 41.29 | +0.63% | 1,827 | 7,511,666 |
| 2024-05-16 | 41.6 | 41.6 | 40.94 | 41.03 | -0.27% | 2,299 | 9,472,896 |
| 2024-05-15 | 41.66 | 41.73 | 41.09 | 41.14 | -1.25% | 1,846 | 7,638,068 |
| 2024-05-14 | 41.4 | 41.76 | 41.21 | 41.66 | +1.24% | 2,596 | 10,788,728 |
| 2024-05-13 | 42.02 | 42.02 | 40.82 | 41.15 | -2.16% | 3,206 | 13,190,419 |
| 2024-05-10 | 42.84 | 42.93 | 41.95 | 42.06 | -1.82% | 3,819 | 16,133,999 |
| 2024-05-09 | 42.36 | 43.12 | 42.36 | 42.84 | +0.87% | 3,885 | 16,667,632 |
| 2024-05-08 | 43.06 | 43.06 | 42.38 | 42.47 | -1.48% | 3,350 | 14,272,610 |
| 2024-05-07 | 42.65 | 43.14 | 42.53 | 43.11 | +0.82% | 5,241 | 22,470,979 |
| 2024-05-06 | 44.28 | 44.93 | 42.44 | 42.76 | -0.23% | 8,665 | 37,140,140 |
| 2024-04-30 | 43.47 | 43.93 | 42.71 | 42.86 | -1.4% | 5,573 | 24,002,520 |
| 2024-04-29 | 42.21 | 43.55 | 42.21 | 43.47 | +2.48% | 4,191 | 18,070,734 |
| 2024-04-26 | 42.09 | 42.89 | 41.88 | 42.42 | -0.09% | 5,113 | 21,705,013 |
| 2024-04-25 | 44.02 | 44.27 | 42.19 | 42.46 | -4.69% | 8,156 | 34,822,914 |
| 2024-04-24 | 43.32 | 44.61 | 42.94 | 44.55 | +3.36% | 5,501 | 24,204,974 |
| 2024-04-23 | 42.14 | 43.48 | 42.13 | 43.1 | +2.11% | 3,664 | 15,723,930 |
| 2024-04-22 | 41.57 | 42.98 | 41.57 | 42.21 | -1.49% | 3,477 | 14,686,516 |
| 2024-04-19 | 42.53 | 43.45 | 41.7 | 42.85 | +0.52% | 4,715 | 20,192,963 |
| 2024-04-18 | 41.29 | 43.43 | 40.7 | 42.63 | +3.22% | 5,988 | 25,418,783 |
| 2024-04-17 | 39.16 | 41.36 | 39.16 | 41.3 | +5.46% | 4,303 | 17,567,709 |
| 2024-04-16 | 40.72 | 40.72 | 38.55 | 39.16 | -5.14% | 6,621 | 26,036,293 |
| 2024-04-15 | 43.52 | 43.94 | 40.4 | 41.28 | -5.17% | 7,100 | 29,627,416 |
| 2024-04-12 | 43.43 | 44.2 | 43.43 | 43.53 | +0.21% | 3,322 | 14,575,523 |
| 2024-04-11 | 43.18 | 44.15 | 42.91 | 43.44 | +0.14% | 3,570 | 15,615,233 |
| 2024-04-10 | 45.33 | 45.33 | 42.88 | 43.38 | -3.92% | 6,061 | 26,503,753 |
| 2024-04-09 | 44.62 | 45.5 | 44.37 | 45.15 | +1.23% | 3,384 | 15,234,002 |
| 2024-04-08 | 45.22 | 45.89 | 44.53 | 44.6 | -1.93% | 4,992 | 22,521,007 |
| 2024-04-03 | 46 | 46.14 | 44.95 | 45.48 | -0.7% | 4,768 | 21,664,362 |
| 2024-04-02 | 46.49 | 46.99 | 45.52 | 45.8 | -3.25% | 8,499 | 39,166,211 |
| 2024-04-01 | 44.12 | 47.35 | 43.78 | 47.34 | +3.75% | 17,912 | 81,242,705 |
| 2024-03-29 | 44.66 | 45.63 | 44.51 | 45.63 | +2.61% | 7,318 | 33,032,237 |
| 2024-03-28 | 43.3 | 44.99 | 43.08 | 44.47 | +2.7% | 6,270 | 27,685,643 |
| 2024-03-27 | 45.43 | 45.43 | 43.22 | 43.3 | -5.83% | 7,673 | 33,698,128 |
| 2024-03-26 | 43.75 | 45.98 | 43.71 | 45.98 | +5.36% | 6,249 | 28,080,727 |
| 2024-03-25 | 44.4 | 44.98 | 43.64 | 43.64 | -1.6% | 4,473 | 19,800,755 |
| 2024-03-22 | 45.4 | 45.4 | 43.89 | 44.35 | -2.33% | 4,256 | 18,870,937 |
| 2024-03-21 | 45.28 | 45.48 | 44.78 | 45.41 | +0.69% | 3,153 | 14,234,915 |
| 2024-03-20 | 44.48 | 45.47 | 44.48 | 45.1 | +1.14% | 3,196 | 14,413,763 |
| 2024-03-19 | 44.5 | 45.3 | 44.41 | 44.59 | +0.25% | 3,301 | 14,832,303 |
| 2024-03-18 | 43.75 | 44.66 | 43.7 | 44.48 | +1.78% | 3,998 | 17,696,295 |
| 2024-03-15 | 42.79 | 43.74 | 42.52 | 43.7 | +2.01% | 3,578 | 15,505,295 |
| 2024-03-14 | 43.22 | 43.4 | 42 | 42.84 | -1.4% | 4,315 | 18,437,436 |
| 2024-03-13 | 42.99 | 43.8 | 42.71 | 43.45 | +0.35% | 5,204 | 22,490,276 |
| 2024-03-12 | 41.96 | 43.45 | 41.6 | 43.3 | +4.26% | 5,724 | 24,360,153 |
| 2024-03-11 | 40.7 | 41.78 | 40.64 | 41.53 | +1.19% | 4,153 | 17,111,011 |
| 2024-03-08 | 39.98 | 41.25 | 39.85 | 41.04 | +3.06% | 5,369 | 21,789,090 |
| 2024-03-07 | 40.25 | 41.18 | 39.76 | 39.82 | -1.07% | 4,715 | 19,071,358 |
| 2024-03-06 | 39.75 | 40.89 | 39.75 | 40.25 | +0.02% | 5,803 | 23,321,514 |
| 2024-03-05 | 41.18 | 41.24 | 40.12 | 40.24 | -2.85% | 3,996 | 16,176,797 |
| 2024-03-04 | 42.46 | 43.25 | 40.63 | 41.42 | -2.66% | 5,858 | 24,208,951 |
| 2024-03-01 | 41.45 | 42.87 | 41.45 | 42.55 | +2.75% | 6,513 | 27,469,920 |
| 2024-02-29 | 39.4 | 41.69 | 39.21 | 41.41 | +4.18% | 6,060 | 24,726,278 |
| 2024-02-28 | 43.89 | 44.17 | 39.7 | 39.75 | -9.64% | 9,643 | 40,309,040 |
| 2024-02-27 | 42.18 | 44 | 41.31 | 43.99 | +4.27% | 5,810 | 25,234,591 |
| 2024-02-26 | 42.17 | 43.5 | 41.74 | 42.19 | +0.07% | 4,834 | 20,602,944 |
| 2024-02-23 | 40.94 | 42.25 | 39.72 | 42.16 | +4.49% | 6,558 | 27,320,630 |
| 2024-02-22 | 39.1 | 40.46 | 39.1 | 40.35 | +1.89% | 3,818 | 15,280,609 |
| 2024-02-21 | 38.25 | 40.9 | 38.03 | 39.6 | +2.06% | 7,067 | 28,133,388 |
| 2024-02-20 | 38.45 | 39.01 | 37.68 | 38.8 | +0.81% | 4,579 | 17,615,629 |
| 2024-02-19 | 38.99 | 39.32 | 37.5 | 38.49 | +1.69% | 9,204 | 35,344,142 |
| 2024-02-08 | 33.19 | 38.35 | 32.41 | 37.85 | +15.71% | 11,147 | 39,520,216 |
| 2024-02-07 | 35.19 | 35.19 | 32.32 | 32.71 | -6.3% | 9,315 | 31,340,871 |
| 2024-02-06 | 34.5 | 36.43 | 31.72 | 34.91 | +0.06% | 10,435 | 34,880,754 |
| 2024-02-05 | 38.25 | 38.25 | 32.84 | 34.89 | -8.45% | 9,549 | 33,202,238 |
| 2024-02-02 | 40.35 | 40.61 | 36.66 | 38.11 | -3.79% | 7,458 | 28,781,642 |
| 2024-02-01 | 42 | 42 | 38.9 | 39.61 | -5.1% | 8,879 | 35,538,484 |
| 2024-01-31 | 44.28 | 44.4 | 41.6 | 41.74 | -5.33% | 7,127 | 30,512,202 |
| 2024-01-30 | 44.95 | 46.49 | 44.05 | 44.09 | -3.92% | 3,600 | 16,206,641 |
| 2024-01-29 | 46.85 | 47.13 | 45.5 | 45.89 | -2.2% | 4,731 | 21,768,063 |
| 2024-01-26 | 46.18 | 47.58 | 45.84 | 46.92 | +1.36% | 4,806 | 22,498,062 |
| 2024-01-25 | 44.38 | 46.29 | 44.01 | 46.29 | +4.37% | 4,581 | 20,733,320 |
| 2024-01-24 | 44.52 | 45.21 | 43.01 | 44.35 | -0.07% | 4,955 | 21,836,957 |
| 2024-01-23 | 45.74 | 45.74 | 44.03 | 44.38 | -2.82% | 4,874 | 21,677,315 |
| 2024-01-22 | 49.04 | 49.04 | 44.97 | 45.67 | -5.76% | 5,641 | 26,380,174 |
| 2024-01-19 | 49.27 | 50.29 | 48.3 | 48.46 | -1.88% | 4,055 | 19,784,196 |
| 2024-01-18 | 51 | 51.46 | 48.16 | 49.39 | -3.14% | 5,459 | 27,029,489 |
| 2024-01-17 | 53 | 53.09 | 50.89 | 50.99 | -3.63% | 5,051 | 26,231,979 |
| 2024-01-16 | 52.4 | 53.16 | 52.12 | 52.91 | +0.7% | 5,875 | 30,898,140 |
| 2024-01-15 | 53.1 | 53.1 | 51.78 | 52.54 | -1.04% | 5,185 | 27,141,454 |
| 2024-01-12 | 52.94 | 53.55 | 52.5 | 53.09 | 0% | 4,427 | 23,503,317 |
| 2024-01-11 | 50.47 | 53.12 | 50.33 | 53.09 | +4.61% | 5,183 | 26,975,478 |
| 2024-01-10 | 50.98 | 50.98 | 49.68 | 50.75 | +0.2% | 3,519 | 17,764,714 |
| 2024-01-09 | 49.88 | 50.8 | 49.8 | 50.65 | +1.99% | 4,016 | 20,185,695 |
| 2024-01-08 | 51 | 51.33 | 49.66 | 49.66 | -2.63% | 5,224 | 26,302,390 |
| 2024-01-05 | 52.05 | 52.75 | 50.85 | 51 | -1.9% | 3,394 | 17,547,451 |
| 2024-01-04 | 52.65 | 52.65 | 51.51 | 51.99 | -1.1% | 3,274 | 16,995,236 |
| 2024-01-03 | 52.91 | 53.13 | 52.37 | 52.57 | -0.55% | 3,272 | 17,263,692 |
| 2024-01-02 | 52.97 | 53.54 | 52.84 | 52.86 | -0.19% | 2,864 | 15,228,192 |
| 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：