股票概览
39.65
-3.15%
-1.29
40.95
开盘价
41.43
最高价
38.94
最低价
21,438
成交量
数据更新至: 2024-05-20
技术指标
41.29
MA5 (5日均线)
41.42
MA10 (10日均线)
39.64
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 | 40.95 | 41.43 | 38.94 | 39.65 | -3.15% | 21,438 | 85,297,900 |
| 2024-05-17 | 40.97 | 41.45 | 40.52 | 40.94 | -0.15% | 8,850 | 36,147,656 |
| 2024-05-16 | 41.8 | 41.99 | 40.92 | 41 | -2.12% | 8,806 | 36,414,872 |
| 2024-05-15 | 42.94 | 42.94 | 41.55 | 41.89 | -2.54% | 10,212 | 42,889,554 |
| 2024-05-14 | 40.94 | 43.38 | 40.8 | 42.98 | +4.35% | 17,444 | 74,491,093 |
| 2024-05-13 | 41.6 | 42.25 | 40.41 | 41.19 | -1.2% | 14,667 | 60,530,131 |
| 2024-05-10 | 42.06 | 42.9 | 41.48 | 41.69 | -0.88% | 9,197 | 38,660,628 |
| 2024-05-09 | 41.28 | 42.7 | 40.87 | 42.06 | +1.99% | 13,070 | 54,753,514 |
| 2024-05-08 | 41 | 41.58 | 40.64 | 41.24 | -0.82% | 12,634 | 51,911,953 |
| 2024-05-07 | 39.8 | 41.78 | 39.52 | 41.58 | +4.13% | 25,009 | 102,027,280 |
| 2024-05-06 | 39.35 | 40.3 | 38.52 | 39.93 | +2.31% | 21,953 | 86,341,396 |
| 2024-04-30 | 37.78 | 39.19 | 37.26 | 39.03 | +3.94% | 23,207 | 88,874,835 |
| 2024-04-29 | 37.63 | 37.87 | 37.11 | 37.55 | 0% | 13,720 | 51,325,338 |
| 2024-04-26 | 37.4 | 38.58 | 37.31 | 37.55 | -0.13% | 15,089 | 57,211,885 |
| 2024-04-25 | 37.88 | 38.66 | 37.39 | 37.6 | -1.96% | 15,058 | 57,099,178 |
| 2024-04-24 | 38.57 | 38.9 | 37.8 | 38.35 | -1.84% | 18,495 | 70,476,546 |
| 2024-04-23 | 37.31 | 39.49 | 37.01 | 39.07 | +4.21% | 21,266 | 82,066,770 |
| 2024-04-22 | 37 | 39.6 | 37 | 37.49 | +2.99% | 36,617 | 140,005,223 |
| 2024-04-19 | 35.7 | 36.51 | 35.36 | 36.4 | +2.16% | 12,929 | 46,468,004 |
| 2024-04-18 | 34.78 | 36.18 | 34.2 | 35.63 | +1.83% | 8,731 | 30,949,177 |
| 2024-04-17 | 34.26 | 39.69 | 34.26 | 34.99 | +1.21% | 10,943 | 38,236,481 |
| 2024-04-16 | 35.95 | 36.1 | 34.2 | 34.57 | -3.84% | 11,539 | 40,284,896 |
| 2024-04-15 | 36.68 | 37.24 | 35.52 | 35.95 | -1.99% | 8,379 | 30,436,928 |
| 2024-04-12 | 36.03 | 37.16 | 35.58 | 36.68 | +1.8% | 5,894 | 21,547,815 |
| 2024-04-11 | 36.57 | 36.86 | 35.85 | 36.03 | -1.48% | 4,861 | 17,626,868 |
| 2024-04-10 | 35.95 | 36.79 | 35.87 | 36.57 | +1.75% | 7,579 | 27,646,444 |
| 2024-04-09 | 36.05 | 36.37 | 35.53 | 35.94 | -0.31% | 4,315 | 15,554,502 |
| 2024-04-08 | 36.8 | 36.81 | 35.89 | 36.05 | -2.25% | 9,378 | 33,923,088 |
| 2024-04-03 | 36.52 | 37.49 | 36.4 | 36.88 | +0.79% | 12,232 | 45,029,339 |
| 2024-04-02 | 36.6 | 36.93 | 36.12 | 36.59 | 0% | 5,905 | 21,609,832 |
| 2024-04-01 | 36.2 | 36.71 | 35.63 | 36.59 | +1.02% | 9,084 | 32,892,264 |
| 2024-03-29 | 36.09 | 36.41 | 35.49 | 36.22 | +0.44% | 7,478 | 26,860,447 |
| 2024-03-28 | 36.39 | 36.6 | 35.51 | 36.06 | -0.93% | 11,448 | 41,289,473 |
| 2024-03-27 | 35.82 | 37.97 | 35.63 | 36.4 | +1.88% | 16,899 | 62,226,510 |
| 2024-03-26 | 35.23 | 35.85 | 34.75 | 35.73 | +1.36% | 7,439 | 26,280,761 |
| 2024-03-25 | 34.32 | 35.62 | 34.24 | 35.25 | +2.41% | 8,678 | 30,483,013 |
| 2024-03-22 | 34.72 | 34.82 | 33.6 | 34.42 | -1.01% | 4,958 | 17,029,103 |
| 2024-03-21 | 34.79 | 35.16 | 34.21 | 34.77 | +0.06% | 5,144 | 17,810,163 |
| 2024-03-20 | 35.3 | 35.66 | 34.45 | 34.75 | -1.56% | 7,911 | 27,665,482 |
| 2024-03-19 | 35.98 | 36.18 | 35.05 | 35.3 | -1.94% | 6,841 | 24,307,563 |
| 2024-03-18 | 35.9 | 36.4 | 35.35 | 36 | +0.67% | 8,238 | 29,539,193 |
| 2024-03-15 | 35.21 | 35.98 | 34.7 | 35.76 | +1.59% | 6,628 | 23,646,130 |
| 2024-03-14 | 35.73 | 36.4 | 34.9 | 35.2 | -1.7% | 8,576 | 30,348,958 |
| 2024-03-13 | 35 | 36.98 | 34.99 | 35.81 | +2.29% | 14,317 | 51,679,952 |
| 2024-03-12 | 34.93 | 35.5 | 34.2 | 35.01 | +0.46% | 13,763 | 48,074,104 |
| 2024-03-11 | 32.73 | 35.3 | 32.55 | 34.85 | +7.3% | 15,911 | 54,618,665 |
| 2024-03-08 | 31.01 | 32.74 | 31.01 | 32.48 | +3.94% | 10,565 | 33,752,334 |
| 2024-03-07 | 32 | 32.38 | 31.16 | 31.25 | -2.56% | 5,794 | 18,304,905 |
| 2024-03-06 | 31.48 | 32.75 | 30.88 | 32.07 | +1.33% | 10,831 | 34,648,825 |
| 2024-03-05 | 32.01 | 32.01 | 30.9 | 31.65 | -0.69% | 7,267 | 22,828,049 |
| 2024-03-04 | 31.53 | 31.99 | 30.54 | 31.87 | +0.28% | 11,681 | 36,498,809 |
| 2024-03-01 | 30.36 | 32.23 | 29.82 | 31.78 | +4.51% | 12,730 | 39,365,262 |
| 2024-02-29 | 29.88 | 30.62 | 29.19 | 30.41 | +1.43% | 8,541 | 25,732,133 |
| 2024-02-28 | 30.77 | 32.5 | 29.9 | 29.98 | -2.57% | 13,131 | 40,927,685 |
| 2024-02-27 | 30.64 | 30.79 | 29.88 | 30.77 | +0.23% | 5,380 | 16,389,307 |
| 2024-02-26 | 30.36 | 31.1 | 29.85 | 30.7 | +0.92% | 9,264 | 28,193,679 |
| 2024-02-23 | 31.38 | 31.49 | 25.11 | 30.42 | -2.75% | 12,839 | 38,832,153 |
| 2024-02-22 | 31.18 | 31.83 | 30.7 | 31.28 | -0.16% | 4,703 | 14,647,345 |
| 2024-02-21 | 30.66 | 32.35 | 30.1 | 31.33 | +1.56% | 8,607 | 27,221,257 |
| 2024-02-20 | 31.16 | 31.8 | 29.4 | 30.85 | -2.65% | 6,659 | 20,658,056 |
| 2024-02-19 | 30.9 | 32.39 | 30.87 | 31.69 | +2.66% | 11,745 | 37,300,589 |
| 2024-02-08 | 27.89 | 31.6 | 27.07 | 30.87 | +10.25% | 17,536 | 52,441,325 |
| 2024-02-07 | 29.2 | 29.2 | 27.08 | 28 | -0.32% | 12,913 | 36,104,854 |
| 2024-02-06 | 26.42 | 29.18 | 25.86 | 28.09 | +4.15% | 14,308 | 39,361,378 |
| 2024-02-05 | 28.16 | 28.58 | 25.11 | 26.97 | -5.3% | 16,238 | 43,993,701 |
| 2024-02-02 | 28.62 | 29.65 | 25.48 | 28.48 | -0.21% | 22,849 | 65,639,571 |
| 2024-02-01 | 30 | 30 | 28.01 | 28.54 | -0.9% | 19,425 | 55,830,520 |
| 2024-01-31 | 27.97 | 29.68 | 27.92 | 28.8 | +2.38% | 27,481 | 79,827,669 |
| 2024-01-30 | 29.39 | 29.41 | 28.13 | 28.13 | -4.25% | 22,886 | 65,224,185 |
| 2024-01-29 | 30.83 | 31.09 | 29.11 | 29.38 | -3.92% | 18,883 | 56,159,802 |
| 2024-01-26 | 30.91 | 31.31 | 30.13 | 30.58 | -1.83% | 17,098 | 52,393,246 |
| 2024-01-25 | 31 | 32.06 | 30.25 | 31.15 | +0.32% | 24,942 | 77,040,592 |
| 2024-01-24 | 31 | 31.9 | 30.4 | 31.05 | +1.31% | 17,855 | 55,531,611 |
| 2024-01-23 | 30.38 | 30.83 | 29.45 | 30.65 | +0.89% | 15,315 | 46,506,739 |
| 2024-01-22 | 32.79 | 32.93 | 30.2 | 30.38 | -7.69% | 12,498 | 39,192,324 |
| 2024-01-19 | 33.36 | 33.36 | 32.43 | 32.91 | -1.58% | 17,894 | 58,683,827 |
| 2024-01-18 | 33.75 | 34 | 32.58 | 33.44 | -1.21% | 21,106 | 69,686,934 |
| 2024-01-17 | 34.35 | 36 | 33.67 | 33.85 | -1.46% | 20,396 | 71,186,354 |
| 2024-01-16 | 34.5 | 34.5 | 33.8 | 34.35 | +0.44% | 10,712 | 36,554,951 |
| 2024-01-15 | 34.37 | 34.75 | 33.73 | 34.2 | -0.52% | 7,676 | 26,281,973 |
| 2024-01-12 | 34.04 | 34.98 | 34.04 | 34.38 | +1% | 7,123 | 24,668,165 |
| 2024-01-11 | 33.34 | 34.33 | 33.18 | 34.04 | +1.7% | 5,706 | 19,395,292 |
| 2024-01-10 | 33.23 | 33.83 | 32.77 | 33.47 | -0.33% | 5,544 | 18,530,006 |
| 2024-01-09 | 32.18 | 33.6 | 32.13 | 33.58 | +3.96% | 8,769 | 28,849,944 |
| 2024-01-08 | 32.87 | 33.06 | 32.21 | 32.3 | -2.12% | 5,568 | 18,144,636 |
| 2024-01-05 | 33.3 | 33.86 | 32.9 | 33 | -0.78% | 6,756 | 22,542,071 |
| 2024-01-04 | 33.64 | 33.64 | 32.94 | 33.26 | -1.13% | 3,777 | 12,546,063 |
| 2024-01-03 | 34.28 | 34.51 | 33.52 | 33.64 | -1.92% | 6,353 | 21,496,163 |
| 2024-01-02 | 34.98 | 34.98 | 34.18 | 34.3 | -1.04% | 7,293 | 25,129,306 |
| 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：