股票概览
40.17
+0.05%
+0.02
40.16
开盘价
40.62
最高价
39.71
最低价
111,987
成交量
数据更新至: 2024-05-20
技术指标
39.85
MA5 (5日均线)
40.00
MA10 (10日均线)
38.95
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 | 40.16 | 40.62 | 39.71 | 40.17 | +0.05% | 111,987 | 449,384,522 |
| 2024-05-17 | 39.43 | 40.25 | 39.26 | 40.15 | +1.85% | 97,343 | 388,184,880 |
| 2024-05-16 | 39.57 | 39.69 | 39.11 | 39.42 | -0.33% | 85,430 | 336,589,962 |
| 2024-05-15 | 39.75 | 40.2 | 39.5 | 39.55 | -1.05% | 68,933 | 274,211,123 |
| 2024-05-14 | 40.19 | 40.5 | 39.51 | 39.97 | -0.94% | 94,756 | 378,593,495 |
| 2024-05-13 | 39.72 | 40.75 | 39.26 | 40.35 | +0.72% | 127,852 | 513,761,333 |
| 2024-05-10 | 40.58 | 40.89 | 39.7 | 40.06 | -1.86% | 156,783 | 630,254,092 |
| 2024-05-09 | 39.61 | 40.92 | 39.3 | 40.82 | +2.67% | 209,397 | 846,142,904 |
| 2024-05-08 | 39.67 | 40.25 | 39.26 | 39.76 | -0.08% | 151,506 | 602,197,997 |
| 2024-05-07 | 38.51 | 39.99 | 38.42 | 39.79 | +3% | 227,039 | 898,335,188 |
| 2024-05-06 | 38.96 | 39 | 38.21 | 38.63 | -0.18% | 138,549 | 534,355,861 |
| 2024-04-30 | 38.35 | 39.32 | 38.35 | 38.7 | +0.91% | 163,744 | 636,710,952 |
| 2024-04-29 | 37.95 | 38.5 | 37.5 | 38.35 | +1.03% | 169,107 | 644,330,238 |
| 2024-04-26 | 38.16 | 38.57 | 37.86 | 37.96 | -0.65% | 162,135 | 617,705,340 |
| 2024-04-25 | 38.13 | 38.75 | 37.83 | 38.21 | -0.05% | 135,816 | 519,910,766 |
| 2024-04-24 | 37.96 | 38.28 | 37.7 | 38.23 | +0.55% | 127,177 | 483,952,899 |
| 2024-04-23 | 37.92 | 38.51 | 37.62 | 38.02 | -0.65% | 157,069 | 597,001,114 |
| 2024-04-22 | 36.48 | 38.85 | 36.41 | 38.27 | +4.65% | 383,643 | 1,462,003,919 |
| 2024-04-19 | 35.71 | 36.96 | 35.65 | 36.57 | +1.64% | 189,159 | 689,179,878 |
| 2024-04-18 | 36.24 | 36.24 | 35.82 | 35.98 | -0.99% | 117,393 | 422,811,672 |
| 2024-04-17 | 36.05 | 36.43 | 35.42 | 36.34 | +0.83% | 160,399 | 578,445,273 |
| 2024-04-16 | 35.79 | 36.53 | 35.5 | 36.04 | +1.07% | 258,863 | 936,400,290 |
| 2024-04-15 | 34.54 | 35.74 | 34.53 | 35.66 | +3.51% | 196,168 | 693,280,250 |
| 2024-04-12 | 34.3 | 34.69 | 34.28 | 34.45 | +0.26% | 80,337 | 277,000,990 |
| 2024-04-11 | 34.3 | 34.7 | 34.27 | 34.36 | -0.43% | 83,960 | 289,156,062 |
| 2024-04-10 | 35.01 | 35.05 | 34.28 | 34.51 | -1.76% | 106,397 | 367,632,972 |
| 2024-04-09 | 34.84 | 35.25 | 34.67 | 35.13 | +0.75% | 74,084 | 259,538,097 |
| 2024-04-08 | 35.6 | 35.98 | 34.87 | 34.87 | -2.38% | 129,454 | 456,545,525 |
| 2024-04-03 | 35.58 | 35.98 | 35.24 | 35.72 | +0.06% | 128,470 | 457,831,438 |
| 2024-04-02 | 36.26 | 36.26 | 35.55 | 35.7 | -1.79% | 145,668 | 521,591,884 |
| 2024-04-01 | 36.6 | 36.75 | 35.88 | 36.35 | -0.11% | 166,183 | 603,247,797 |
| 2024-03-29 | 36.25 | 36.47 | 35.89 | 36.39 | -0.27% | 82,603 | 299,152,014 |
| 2024-03-28 | 36.11 | 36.78 | 36.05 | 36.49 | +0.88% | 93,066 | 339,675,395 |
| 2024-03-27 | 36.8 | 36.8 | 36.1 | 36.17 | -1.63% | 61,795 | 224,944,259 |
| 2024-03-26 | 36.8 | 36.96 | 36.16 | 36.77 | -0.24% | 81,084 | 296,875,622 |
| 2024-03-25 | 37.3 | 37.43 | 36.86 | 36.86 | -1.52% | 80,773 | 300,332,002 |
| 2024-03-22 | 37.9 | 37.9 | 37.18 | 37.43 | -1.45% | 93,540 | 350,261,054 |
| 2024-03-21 | 38.23 | 38.37 | 37.85 | 37.98 | -0.6% | 82,678 | 314,619,144 |
| 2024-03-20 | 37.84 | 38.58 | 37.81 | 38.21 | +0.66% | 96,140 | 367,574,094 |
| 2024-03-19 | 38.05 | 38.44 | 37.77 | 37.96 | -0.42% | 106,624 | 406,431,415 |
| 2024-03-18 | 37.87 | 38.15 | 37.8 | 38.12 | +0.69% | 107,216 | 407,199,530 |
| 2024-03-15 | 37.63 | 38.24 | 37.47 | 37.86 | +0.61% | 92,670 | 349,658,058 |
| 2024-03-14 | 38.72 | 38.73 | 37.54 | 37.63 | -2.97% | 139,071 | 528,953,418 |
| 2024-03-13 | 38.66 | 39.39 | 38.39 | 38.78 | -0.18% | 104,311 | 405,473,979 |
| 2024-03-12 | 38.66 | 39.2 | 38.66 | 38.85 | +0.62% | 120,632 | 470,051,142 |
| 2024-03-11 | 37.8 | 38.68 | 37.71 | 38.61 | +1.93% | 125,417 | 480,698,885 |
| 2024-03-08 | 38.12 | 38.38 | 37.5 | 37.88 | -0.32% | 96,848 | 365,951,089 |
| 2024-03-07 | 38.68 | 39.07 | 37.86 | 38 | -2.14% | 94,155 | 361,224,142 |
| 2024-03-06 | 38.89 | 38.99 | 38.29 | 38.83 | -0.51% | 90,822 | 350,902,670 |
| 2024-03-05 | 38.38 | 39.48 | 38.18 | 39.03 | +1.61% | 163,741 | 639,623,425 |
| 2024-03-04 | 38.5 | 38.68 | 37.9 | 38.41 | -0.88% | 111,674 | 427,289,876 |
| 2024-03-01 | 38.44 | 38.87 | 38.1 | 38.75 | +1.25% | 119,966 | 462,862,580 |
| 2024-02-29 | 37.44 | 38.27 | 37.37 | 38.27 | +1.51% | 110,284 | 418,756,088 |
| 2024-02-28 | 38.3 | 38.76 | 37.7 | 37.7 | -1.41% | 146,769 | 562,612,320 |
| 2024-02-27 | 38.01 | 38.24 | 37.54 | 38.24 | +0.42% | 138,026 | 523,673,403 |
| 2024-02-26 | 38.39 | 38.57 | 38.01 | 38.08 | -0.81% | 103,047 | 393,816,245 |
| 2024-02-23 | 37.6 | 38.77 | 37.43 | 38.39 | +1.75% | 133,065 | 507,325,115 |
| 2024-02-22 | 37 | 37.73 | 37 | 37.73 | +0.51% | 86,835 | 326,072,800 |
| 2024-02-21 | 37.01 | 37.86 | 36.85 | 37.54 | +0.78% | 107,034 | 401,512,901 |
| 2024-02-20 | 37.33 | 37.41 | 36.71 | 37.25 | -0.19% | 84,509 | 313,269,475 |
| 2024-02-19 | 37.8 | 37.94 | 37.06 | 37.32 | -0.29% | 105,003 | 392,775,845 |
| 2024-02-08 | 37.17 | 37.59 | 36.78 | 37.43 | +1.19% | 131,143 | 489,148,237 |
| 2024-02-07 | 36.36 | 37.18 | 35.96 | 36.99 | +1.99% | 142,972 | 526,561,548 |
| 2024-02-06 | 34.55 | 36.48 | 34.3 | 36.27 | +4.77% | 122,436 | 437,180,637 |
| 2024-02-05 | 34.28 | 35.07 | 33.39 | 34.62 | +0.84% | 134,979 | 462,883,795 |
| 2024-02-02 | 35.71 | 36.05 | 33.58 | 34.33 | -3.86% | 122,852 | 427,058,137 |
| 2024-02-01 | 35.17 | 36.36 | 34.91 | 35.71 | +0.76% | 101,766 | 363,668,840 |
| 2024-01-31 | 36.28 | 36.41 | 35.42 | 35.44 | -3.06% | 110,796 | 395,937,127 |
| 2024-01-30 | 36.2 | 37.3 | 36.11 | 36.56 | +0.3% | 116,070 | 427,895,595 |
| 2024-01-29 | 37.11 | 37.22 | 36.4 | 36.45 | -1.88% | 85,013 | 313,098,664 |
| 2024-01-26 | 37.29 | 37.42 | 36.85 | 37.15 | -0.75% | 87,792 | 325,538,513 |
| 2024-01-25 | 36.22 | 37.53 | 36.03 | 37.43 | +3.14% | 148,049 | 549,255,273 |
| 2024-01-24 | 36.19 | 36.38 | 35.16 | 36.29 | +0.53% | 114,295 | 407,981,534 |
| 2024-01-23 | 35.95 | 36.75 | 35.72 | 36.1 | -0.41% | 85,768 | 311,049,045 |
| 2024-01-22 | 36.56 | 37.26 | 35.86 | 36.25 | -1.17% | 137,220 | 504,069,089 |
| 2024-01-19 | 36.75 | 37.19 | 36.51 | 36.68 | -1.48% | 90,630 | 333,678,449 |
| 2024-01-18 | 35.5 | 37.35 | 35.16 | 37.23 | +3.62% | 147,617 | 530,744,464 |
| 2024-01-17 | 37.03 | 37.03 | 35.9 | 35.93 | -3.13% | 108,335 | 393,022,120 |
| 2024-01-16 | 36.97 | 37.13 | 36.25 | 37.09 | -0.08% | 135,967 | 499,503,207 |
| 2024-01-15 | 38.89 | 38.89 | 36.3 | 37.12 | -4.72% | 206,555 | 773,062,216 |
| 2024-01-12 | 38.99 | 39.25 | 38.68 | 38.96 | -0.15% | 74,597 | 290,678,544 |
| 2024-01-11 | 38.28 | 39.02 | 38.13 | 39.02 | +1.93% | 98,001 | 378,773,745 |
| 2024-01-10 | 38.55 | 38.88 | 37.93 | 38.28 | -0.91% | 80,437 | 308,270,698 |
| 2024-01-09 | 38.58 | 38.87 | 38.13 | 38.63 | +0.13% | 87,435 | 336,544,358 |
| 2024-01-08 | 39.85 | 39.85 | 38.3 | 38.58 | -3.55% | 136,143 | 528,932,933 |
| 2024-01-05 | 41.07 | 41.16 | 39.55 | 40 | -3.1% | 170,619 | 683,407,254 |
| 2024-01-04 | 42.01 | 42.2 | 40.76 | 41.28 | -1.71% | 96,170 | 396,918,366 |
| 2024-01-03 | 42.21 | 42.48 | 41.58 | 42 | -0.8% | 71,689 | 300,754,591 |
| 2024-01-02 | 42.19 | 43.03 | 41.96 | 42.34 | +0.38% | 126,771 | 539,840,647 |
| 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：