股票概览
39.75
-1.51%
-0.61
40.02
开盘价
40.38
最高价
39.22
最低价
69,523
成交量
数据更新至: 2024-05-20
技术指标
67.15
MA5 (5日均线)
76.21
MA10 (10日均线)
78.53
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 | 40.02 | 40.38 | 39.22 | 39.75 | -1.51% | 69,523 | 275,639,763 |
| 2024-05-17 | 39.39 | 41.35 | 39.17 | 40.36 | -49.73% | 62,973 | 254,248,153 |
| 2024-05-16 | 86.18 | 86.22 | 79.97 | 80.28 | -6.52% | 48,444 | 394,575,696 |
| 2024-05-15 | 90.23 | 90.23 | 85.25 | 85.88 | -4.03% | 30,080 | 262,112,346 |
| 2024-05-14 | 84.98 | 89.6 | 84.18 | 89.49 | +5.43% | 34,452 | 301,772,479 |
| 2024-05-13 | 86.71 | 87 | 84.05 | 84.88 | -1.07% | 17,780 | 151,363,601 |
| 2024-05-10 | 86.44 | 87.42 | 85.3 | 85.8 | -1% | 15,101 | 130,201,251 |
| 2024-05-09 | 83.71 | 87.28 | 83.71 | 86.67 | +3.68% | 23,911 | 205,124,323 |
| 2024-05-08 | 85.22 | 86.1 | 83.38 | 83.59 | -2.06% | 15,202 | 128,140,837 |
| 2024-05-07 | 85.16 | 87.95 | 84.79 | 85.35 | -0.51% | 20,489 | 176,196,830 |
| 2024-05-06 | 81.41 | 86.5 | 81.41 | 85.79 | +6.1% | 32,122 | 272,384,784 |
| 2024-04-30 | 79.87 | 82.28 | 79.5 | 80.86 | +1.01% | 21,392 | 173,125,478 |
| 2024-04-29 | 81.3 | 82.95 | 79.82 | 80.05 | -2.14% | 24,746 | 200,543,411 |
| 2024-04-26 | 79.4 | 82.23 | 79.28 | 81.8 | +3.02% | 16,759 | 136,103,277 |
| 2024-04-25 | 78.6 | 79.93 | 78.52 | 79.4 | +0.03% | 9,273 | 73,446,978 |
| 2024-04-24 | 79.62 | 80.2 | 78.1 | 79.38 | -0.28% | 17,306 | 137,316,005 |
| 2024-04-23 | 79.8 | 80.8 | 79 | 79.6 | -0.04% | 13,802 | 110,006,198 |
| 2024-04-22 | 78.8 | 80.99 | 77.82 | 79.63 | +0.16% | 21,681 | 172,140,318 |
| 2024-04-19 | 82.14 | 82.9 | 79.06 | 79.5 | -3.73% | 26,555 | 213,036,200 |
| 2024-04-18 | 82.3 | 83.55 | 79.31 | 82.58 | -1.29% | 28,613 | 233,900,474 |
| 2024-04-17 | 87 | 87.5 | 74.2 | 83.66 | -5.05% | 40,852 | 335,697,786 |
| 2024-04-16 | 84.98 | 88.8 | 84.5 | 88.11 | +3.05% | 24,273 | 212,476,914 |
| 2024-04-15 | 85.22 | 86.34 | 83.2 | 85.5 | +0.15% | 14,509 | 123,106,823 |
| 2024-04-12 | 82.62 | 86.44 | 81.87 | 85.37 | +4.19% | 16,327 | 138,553,772 |
| 2024-04-11 | 80.05 | 83.15 | 79.92 | 81.94 | +1.76% | 9,933 | 81,572,750 |
| 2024-04-10 | 81.16 | 81.16 | 79.8 | 80.52 | -0.87% | 7,285 | 58,550,798 |
| 2024-04-09 | 80.15 | 82 | 79.02 | 81.23 | +1.28% | 9,375 | 75,741,878 |
| 2024-04-08 | 80.85 | 81.91 | 79.89 | 80.2 | -0.74% | 10,314 | 83,142,155 |
| 2024-04-03 | 79.71 | 81.3 | 78.92 | 80.8 | +1.37% | 12,860 | 103,221,901 |
| 2024-04-02 | 82.56 | 83.58 | 78.31 | 79.71 | -3.7% | 19,532 | 156,455,225 |
| 2024-04-01 | 78.4 | 83.08 | 78.4 | 82.77 | +5.88% | 18,514 | 150,167,692 |
| 2024-03-29 | 77.97 | 78.5 | 77.37 | 78.17 | +0.22% | 9,250 | 72,041,924 |
| 2024-03-28 | 79.1 | 79.8 | 77 | 78 | -1.25% | 10,084 | 79,266,565 |
| 2024-03-27 | 79.6 | 80.53 | 78.83 | 78.99 | -0.77% | 8,496 | 67,748,463 |
| 2024-03-26 | 79.92 | 80.28 | 78.36 | 79.6 | +0.26% | 8,399 | 66,777,286 |
| 2024-03-25 | 78.9 | 81.8 | 78.01 | 79.39 | +1.89% | 14,825 | 118,821,853 |
| 2024-03-22 | 77.49 | 78.68 | 76.4 | 77.92 | +0.58% | 13,167 | 102,374,267 |
| 2024-03-21 | 79.64 | 80.31 | 77.2 | 77.47 | -2.71% | 16,038 | 125,528,667 |
| 2024-03-20 | 79.89 | 80.64 | 78.81 | 79.63 | -0.83% | 6,993 | 55,704,153 |
| 2024-03-19 | 79.62 | 81 | 79.08 | 80.3 | +0.39% | 8,131 | 65,212,424 |
| 2024-03-18 | 80.1 | 80.8 | 78.71 | 79.99 | +0.01% | 13,392 | 106,483,744 |
| 2024-03-15 | 77.88 | 79.98 | 77.51 | 79.98 | +3.07% | 11,959 | 94,173,356 |
| 2024-03-14 | 77.69 | 78.18 | 76.92 | 77.6 | -0.12% | 7,795 | 60,365,426 |
| 2024-03-13 | 76.43 | 78.38 | 76.1 | 77.69 | +1.57% | 13,038 | 100,409,949 |
| 2024-03-12 | 77.56 | 77.97 | 75.91 | 76.49 | -1.81% | 12,106 | 92,933,772 |
| 2024-03-11 | 76.6 | 78.19 | 75 | 77.9 | +1.63% | 16,263 | 124,535,351 |
| 2024-03-08 | 75.89 | 77.28 | 75.1 | 76.65 | +0.84% | 11,454 | 87,619,006 |
| 2024-03-07 | 76.5 | 78.41 | 75.7 | 76.01 | -0.63% | 22,407 | 172,441,977 |
| 2024-03-06 | 71.02 | 77.88 | 69.8 | 76.49 | +6.56% | 24,118 | 177,853,416 |
| 2024-03-05 | 70.68 | 73.4 | 69.6 | 71.78 | +1.48% | 23,269 | 167,106,635 |
| 2024-03-04 | 67.7 | 71.6 | 67.22 | 70.73 | +5.22% | 26,445 | 183,089,507 |
| 2024-03-01 | 65.32 | 67.62 | 64.42 | 67.22 | +3.26% | 19,612 | 130,250,445 |
| 2024-02-29 | 61.98 | 65.19 | 61.71 | 65.1 | +4.44% | 17,074 | 109,277,978 |
| 2024-02-28 | 64.21 | 65.69 | 62.29 | 62.33 | -2.91% | 21,699 | 139,221,112 |
| 2024-02-27 | 62.41 | 64.78 | 62.41 | 64.2 | +2.38% | 17,681 | 113,047,842 |
| 2024-02-26 | 62.65 | 63.48 | 62.09 | 62.71 | -0.1% | 14,246 | 89,319,127 |
| 2024-02-23 | 63.05 | 63.45 | 61.86 | 62.77 | -0.68% | 12,153 | 75,908,379 |
| 2024-02-22 | 62.91 | 63.34 | 62.23 | 63.2 | +0.3% | 12,273 | 77,046,119 |
| 2024-02-21 | 62.04 | 65.49 | 61.61 | 63.01 | +0.65% | 19,663 | 125,144,453 |
| 2024-02-20 | 61.75 | 62.62 | 61.05 | 62.6 | +1.34% | 12,807 | 79,286,590 |
| 2024-02-19 | 63.1 | 63.24 | 61.04 | 61.77 | -1.8% | 18,950 | 117,310,463 |
| 2024-02-08 | 62 | 65.36 | 61.9 | 62.9 | +1.7% | 24,323 | 155,784,973 |
| 2024-02-07 | 60.09 | 63.2 | 59.86 | 61.85 | +2.83% | 19,940 | 123,422,038 |
| 2024-02-06 | 54.99 | 60.99 | 53.53 | 60.15 | +9.17% | 21,142 | 122,566,599 |
| 2024-02-05 | 55.88 | 56.79 | 52.9 | 55.1 | -2.3% | 19,961 | 110,006,306 |
| 2024-02-02 | 58 | 58.3 | 55.05 | 56.4 | -2.57% | 17,464 | 98,985,471 |
| 2024-02-01 | 59.4 | 60.32 | 57.16 | 57.89 | -3.36% | 16,568 | 96,871,232 |
| 2024-01-31 | 60.17 | 60.98 | 58.37 | 59.9 | -0.51% | 11,561 | 69,422,113 |
| 2024-01-30 | 62 | 63.19 | 59.88 | 60.21 | -3.74% | 10,541 | 64,647,699 |
| 2024-01-29 | 63 | 64.5 | 61.62 | 62.55 | -0.7% | 11,517 | 72,663,376 |
| 2024-01-26 | 64.76 | 65.78 | 62.85 | 62.99 | -3.48% | 12,116 | 77,333,455 |
| 2024-01-25 | 64.96 | 66.05 | 62.76 | 65.26 | -0.03% | 20,276 | 130,593,843 |
| 2024-01-24 | 64.28 | 65.52 | 62.56 | 65.28 | +1.54% | 11,607 | 74,236,541 |
| 2024-01-23 | 61.41 | 64.55 | 60.41 | 64.29 | +5.13% | 18,663 | 117,747,755 |
| 2024-01-22 | 65.06 | 65.33 | 60.55 | 61.15 | -6.7% | 20,027 | 124,959,351 |
| 2024-01-19 | 67.6 | 67.6 | 64.74 | 65.54 | -3.18% | 16,315 | 107,758,800 |
| 2024-01-18 | 66.22 | 68.4 | 65.4 | 67.69 | +1.09% | 23,970 | 159,475,805 |
| 2024-01-17 | 68.6 | 70 | 66.92 | 66.96 | -2.55% | 19,446 | 132,879,941 |
| 2024-01-16 | 69.58 | 70.28 | 65.52 | 68.71 | +2.08% | 39,987 | 272,328,240 |
| 2024-01-15 | 69.76 | 70.56 | 67.21 | 67.31 | -3.25% | 25,284 | 173,012,992 |
| 2024-01-12 | 71.5 | 71.76 | 69.3 | 69.57 | -2.22% | 21,940 | 154,496,513 |
| 2024-01-11 | 66 | 72.58 | 65.2 | 71.15 | +7.82% | 42,964 | 300,694,144 |
| 2024-01-10 | 63.09 | 67.77 | 62.82 | 65.99 | +3.09% | 21,729 | 143,038,695 |
| 2024-01-09 | 63.29 | 65.44 | 62.61 | 64.01 | +0.38% | 14,310 | 91,695,732 |
| 2024-01-08 | 65.66 | 66.55 | 63.35 | 63.77 | -3.28% | 20,426 | 132,040,218 |
| 2024-01-05 | 64.66 | 67.17 | 64.21 | 65.93 | +1.51% | 27,121 | 177,707,282 |
| 2024-01-04 | 62.62 | 67.99 | 62.11 | 64.95 | +2.8% | 39,858 | 260,507,843 |
| 2024-01-03 | 59.61 | 63.87 | 59.11 | 63.18 | +6.01% | 24,499 | 151,703,604 |
| 2024-01-02 | 62.21 | 62.23 | 59.37 | 59.6 | -4.23% | 17,777 | 106,990,749 |
| 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：