股票概览
41.26
-0.58%
-0.24
41.46
开盘价
41.46
最高价
40.92
最低价
6,348
成交量
数据更新至: 2024-05-20
技术指标
40.79
MA5 (5日均线)
40.67
MA10 (10日均线)
39.44
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 | 41.46 | 40.92 | 41.26 | -0.58% | 6,348 | 26,097,935 |
| 2024-05-17 | 40.7 | 41.75 | 40.45 | 41.5 | +1.97% | 7,951 | 32,855,458 |
| 2024-05-16 | 40.29 | 41.09 | 40.29 | 40.7 | +1.52% | 6,548 | 26,717,970 |
| 2024-05-15 | 40.19 | 40.66 | 39.9 | 40.09 | -0.79% | 4,446 | 17,912,620 |
| 2024-05-14 | 39.72 | 40.84 | 39.68 | 40.41 | +1.71% | 6,789 | 27,513,614 |
| 2024-05-13 | 40.03 | 40.5 | 39.44 | 39.73 | -1.56% | 6,571 | 26,225,819 |
| 2024-05-10 | 41.59 | 41.59 | 40.26 | 40.36 | -2.49% | 11,155 | 45,390,967 |
| 2024-05-09 | 40.36 | 42.28 | 40.35 | 41.39 | +2.91% | 10,187 | 42,271,789 |
| 2024-05-08 | 41.11 | 41.11 | 40.16 | 40.22 | -2.02% | 5,942 | 24,073,799 |
| 2024-05-07 | 41.55 | 41.69 | 40.76 | 41.05 | -0.61% | 7,680 | 31,501,385 |
| 2024-05-06 | 40.79 | 41.51 | 40.37 | 41.3 | +2.89% | 15,833 | 65,093,914 |
| 2024-04-30 | 40 | 40.77 | 39.81 | 40.14 | +0.35% | 18,326 | 73,585,921 |
| 2024-04-29 | 39.38 | 40.15 | 39.35 | 40 | +1.27% | 12,566 | 50,175,383 |
| 2024-04-26 | 39.51 | 40.38 | 39.2 | 39.5 | -0.55% | 12,099 | 48,210,065 |
| 2024-04-25 | 39.8 | 41.26 | 39.62 | 39.72 | -2.55% | 15,462 | 62,046,084 |
| 2024-04-24 | 39.99 | 40.97 | 38.4 | 40.76 | +11.4% | 29,549 | 117,815,485 |
| 2024-04-23 | 35.13 | 36.77 | 35.12 | 36.59 | +3.22% | 9,283 | 33,507,377 |
| 2024-04-22 | 34.4 | 35.45 | 33.5 | 35.45 | +3.62% | 6,205 | 21,366,731 |
| 2024-04-19 | 34.36 | 34.69 | 33.68 | 34.21 | -0.78% | 4,781 | 16,324,072 |
| 2024-04-18 | 35.11 | 35.12 | 33.78 | 34.48 | -0.83% | 8,229 | 28,329,849 |
| 2024-04-17 | 33.49 | 34.77 | 33.21 | 34.77 | +5.24% | 6,322 | 21,795,532 |
| 2024-04-16 | 34.47 | 34.5 | 32.5 | 33.04 | -4.65% | 6,202 | 20,606,922 |
| 2024-04-15 | 37.15 | 37.31 | 34 | 34.65 | -6.73% | 9,822 | 34,747,126 |
| 2024-04-12 | 37.6 | 38.19 | 37.12 | 37.15 | -1.01% | 3,330 | 12,558,949 |
| 2024-04-11 | 37.06 | 38.25 | 37.06 | 37.53 | +0.13% | 3,113 | 11,775,605 |
| 2024-04-10 | 38.47 | 38.48 | 36.94 | 37.48 | -2.37% | 4,372 | 16,414,351 |
| 2024-04-09 | 37.99 | 38.46 | 37.42 | 38.39 | +2.7% | 4,163 | 15,827,999 |
| 2024-04-08 | 38.93 | 39.23 | 37.3 | 37.38 | -4.15% | 6,572 | 24,927,702 |
| 2024-04-03 | 40.04 | 40.05 | 38.62 | 39 | -2.5% | 6,314 | 24,697,631 |
| 2024-04-02 | 40.03 | 40.38 | 39.69 | 40 | -0.87% | 3,998 | 15,987,057 |
| 2024-04-01 | 40.38 | 40.48 | 39.65 | 40.35 | -0.02% | 7,665 | 30,670,878 |
| 2024-03-29 | 38.01 | 40.9 | 37.82 | 40.36 | +4.99% | 10,080 | 39,734,720 |
| 2024-03-28 | 37.89 | 39.06 | 37.09 | 38.44 | +2.97% | 5,523 | 21,185,244 |
| 2024-03-27 | 38.67 | 38.89 | 37.3 | 37.33 | -3.47% | 5,381 | 20,313,159 |
| 2024-03-26 | 38.8 | 39.36 | 38.08 | 38.67 | -0.26% | 6,003 | 23,232,478 |
| 2024-03-25 | 40.31 | 40.72 | 38.77 | 38.77 | -4.27% | 9,284 | 36,792,557 |
| 2024-03-22 | 41.78 | 41.88 | 39.98 | 40.5 | -3.85% | 14,308 | 58,407,320 |
| 2024-03-21 | 40.57 | 43.01 | 39.98 | 42.12 | +3.79% | 16,933 | 70,575,235 |
| 2024-03-20 | 39.71 | 40.59 | 39.65 | 40.58 | +2.19% | 8,201 | 33,052,025 |
| 2024-03-19 | 39.42 | 40.5 | 39.03 | 39.71 | +0.71% | 8,712 | 34,670,738 |
| 2024-03-18 | 38.79 | 39.5 | 38.66 | 39.43 | +2.58% | 6,510 | 25,541,619 |
| 2024-03-15 | 37.77 | 38.56 | 37.52 | 38.44 | +1.48% | 5,931 | 22,638,189 |
| 2024-03-14 | 38.81 | 38.99 | 37.24 | 37.88 | -2.4% | 8,412 | 32,000,035 |
| 2024-03-13 | 38.77 | 39.35 | 38.26 | 38.81 | +1.02% | 7,749 | 30,126,689 |
| 2024-03-12 | 38.01 | 38.68 | 37.85 | 38.42 | +1.08% | 6,642 | 25,472,406 |
| 2024-03-11 | 37.44 | 38.01 | 36.85 | 38.01 | +0.9% | 6,852 | 25,719,501 |
| 2024-03-08 | 37.41 | 37.9 | 36.7 | 37.67 | +0.05% | 8,979 | 33,475,593 |
| 2024-03-07 | 39.05 | 39.88 | 37.36 | 37.65 | -4.88% | 16,010 | 61,654,563 |
| 2024-03-06 | 37.09 | 41.6 | 36.39 | 39.58 | +6.23% | 18,626 | 73,475,216 |
| 2024-03-05 | 37.71 | 37.99 | 36.7 | 37.26 | -1.17% | 5,511 | 20,581,329 |
| 2024-03-04 | 37.88 | 38.15 | 36.67 | 37.7 | +1.15% | 6,254 | 23,477,819 |
| 2024-03-01 | 36.57 | 37.68 | 36.57 | 37.27 | +1.97% | 7,510 | 27,992,967 |
| 2024-02-29 | 34.98 | 36.55 | 34.8 | 36.55 | +4.91% | 9,348 | 33,627,539 |
| 2024-02-28 | 38.75 | 39.18 | 34.76 | 34.84 | -10.09% | 14,845 | 55,005,139 |
| 2024-02-27 | 37.07 | 38.75 | 37.02 | 38.75 | +3.42% | 7,604 | 29,005,409 |
| 2024-02-26 | 36.75 | 38.28 | 36.56 | 37.47 | +2.04% | 8,860 | 33,127,920 |
| 2024-02-23 | 35.6 | 36.83 | 35.21 | 36.72 | +3.23% | 8,870 | 31,993,723 |
| 2024-02-22 | 34.7 | 35.68 | 34.52 | 35.57 | +2.51% | 7,879 | 27,715,996 |
| 2024-02-21 | 34.11 | 35.86 | 34.11 | 34.7 | -0.09% | 8,070 | 28,282,127 |
| 2024-02-20 | 33.4 | 34.94 | 33.25 | 34.73 | +2.57% | 8,490 | 28,927,487 |
| 2024-02-19 | 32.8 | 34.3 | 32.8 | 33.86 | +5.29% | 9,520 | 32,012,426 |
| 2024-02-08 | 29.16 | 33.04 | 28.8 | 32.16 | +10.29% | 13,248 | 40,955,835 |
| 2024-02-07 | 30.47 | 30.85 | 29.02 | 29.16 | -5.08% | 10,850 | 32,550,856 |
| 2024-02-06 | 28.59 | 31.51 | 27.11 | 30.72 | +4.24% | 12,283 | 35,788,365 |
| 2024-02-05 | 32.06 | 32.06 | 27.53 | 29.47 | -8.76% | 14,511 | 42,717,461 |
| 2024-02-02 | 34.39 | 35.23 | 31.1 | 32.3 | -6.02% | 12,697 | 41,811,124 |
| 2024-02-01 | 34.82 | 35.01 | 33.39 | 34.37 | -0.55% | 8,364 | 28,656,086 |
| 2024-01-31 | 36.7 | 37.1 | 34.2 | 34.56 | -5.88% | 9,142 | 32,403,731 |
| 2024-01-30 | 38.28 | 38.41 | 36.72 | 36.72 | -4.13% | 7,684 | 28,848,036 |
| 2024-01-29 | 39.48 | 40.25 | 38.11 | 38.3 | -2.92% | 6,772 | 26,310,626 |
| 2024-01-26 | 40.51 | 40.77 | 39.3 | 39.45 | -2.59% | 6,866 | 27,460,830 |
| 2024-01-25 | 38.3 | 40.53 | 38.13 | 40.5 | +4.98% | 7,634 | 30,297,601 |
| 2024-01-24 | 38.9 | 39.47 | 37.01 | 38.58 | -0.95% | 11,050 | 42,201,111 |
| 2024-01-23 | 40.2 | 40.26 | 38.9 | 38.95 | -3.61% | 10,248 | 40,307,611 |
| 2024-01-22 | 43.16 | 43.77 | 40.03 | 40.41 | -6.35% | 8,172 | 34,333,762 |
| 2024-01-19 | 44.2 | 44.52 | 43 | 43.15 | -2.38% | 5,742 | 25,011,656 |
| 2024-01-18 | 44.71 | 45.1 | 42.8 | 44.2 | -1.01% | 8,746 | 38,294,627 |
| 2024-01-17 | 46.53 | 46.53 | 44.65 | 44.65 | -3.48% | 6,991 | 31,880,574 |
| 2024-01-16 | 46.94 | 46.97 | 45.6 | 46.26 | -1.2% | 5,312 | 24,535,992 |
| 2024-01-15 | 46.66 | 47.22 | 46.06 | 46.82 | +0.43% | 4,160 | 19,438,246 |
| 2024-01-12 | 47.59 | 47.88 | 46.6 | 46.62 | -1.23% | 7,168 | 33,882,093 |
| 2024-01-11 | 46.4 | 47.4 | 46.24 | 47.2 | +1.83% | 6,654 | 31,277,841 |
| 2024-01-10 | 46.99 | 47.45 | 45.82 | 46.35 | -2.03% | 7,590 | 35,260,405 |
| 2024-01-09 | 47.89 | 48.57 | 46.98 | 47.31 | -0.88% | 7,571 | 36,093,025 |
| 2024-01-08 | 49.21 | 49.65 | 47.73 | 47.73 | -3.18% | 9,132 | 44,161,170 |
| 2024-01-05 | 50.94 | 51.7 | 49.03 | 49.3 | -3.22% | 12,570 | 63,045,785 |
| 2024-01-04 | 51.04 | 51.45 | 50.5 | 50.94 | -0.93% | 9,797 | 49,894,517 |
| 2024-01-03 | 52.38 | 52.64 | 50.82 | 51.42 | -1.83% | 13,841 | 71,220,996 |
| 2024-01-02 | 53.1 | 53.7 | 52.16 | 52.38 | -1.6% | 17,062 | 89,604,944 |
| 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：