股票概览
43.65
+1.87%
+0.8
42.99
开盘价
44.33
最高价
42.1
最低价
54,707
成交量
数据更新至: 2024-05-20
技术指标
40.34
MA5 (5日均线)
39.64
MA10 (10日均线)
38.46
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 | 42.99 | 44.33 | 42.1 | 43.65 | +1.87% | 54,707 | 235,287,430 |
| 2024-05-17 | 39.28 | 42.85 | 39.2 | 42.85 | +10.01% | 33,714 | 141,569,285 |
| 2024-05-16 | 38 | 39.24 | 38 | 38.95 | +2.23% | 13,593 | 52,856,648 |
| 2024-05-15 | 38.01 | 38.6 | 37.56 | 38.1 | -0.08% | 9,977 | 38,155,413 |
| 2024-05-14 | 37.95 | 38.55 | 37.95 | 38.13 | +0.21% | 9,772 | 37,367,408 |
| 2024-05-13 | 38.95 | 39.25 | 37.87 | 38.05 | -2.26% | 13,842 | 53,015,756 |
| 2024-05-10 | 39.83 | 39.98 | 38.72 | 38.93 | -2.68% | 19,206 | 75,099,577 |
| 2024-05-09 | 38.8 | 41.39 | 38.7 | 40 | +3.07% | 26,714 | 106,510,297 |
| 2024-05-08 | 39.57 | 40.4 | 38.7 | 38.81 | -0.21% | 31,031 | 122,545,053 |
| 2024-05-07 | 38.12 | 38.92 | 38.11 | 38.89 | +1.07% | 22,058 | 84,991,165 |
| 2024-05-06 | 37.26 | 38.78 | 37.25 | 38.48 | +4.25% | 18,698 | 71,638,609 |
| 2024-04-30 | 37.73 | 38.13 | 36.86 | 36.91 | -2.28% | 13,870 | 51,718,993 |
| 2024-04-29 | 37 | 37.99 | 37 | 37.77 | +1.92% | 12,131 | 45,749,311 |
| 2024-04-26 | 36.33 | 37.22 | 36.1 | 37.06 | +1.98% | 12,390 | 45,505,361 |
| 2024-04-25 | 36.6 | 37 | 36.06 | 36.34 | -0.55% | 11,124 | 40,807,221 |
| 2024-04-24 | 36.81 | 36.87 | 36.29 | 36.54 | +0.03% | 12,645 | 46,222,443 |
| 2024-04-23 | 37.38 | 37.38 | 35.08 | 36.53 | -3.69% | 21,531 | 78,153,209 |
| 2024-04-22 | 37.58 | 38.34 | 36.89 | 37.93 | +1.09% | 17,469 | 66,199,557 |
| 2024-04-19 | 37.5 | 38.25 | 36.92 | 37.52 | -0.87% | 18,795 | 70,444,943 |
| 2024-04-18 | 37.13 | 38.5 | 36.13 | 37.85 | +1.1% | 24,927 | 92,834,537 |
| 2024-04-17 | 36.5 | 37.83 | 36.36 | 37.44 | +3.17% | 15,702 | 58,643,190 |
| 2024-04-16 | 38.21 | 38.6 | 36.01 | 36.29 | -6.92% | 17,149 | 63,538,393 |
| 2024-04-15 | 41.55 | 42.08 | 38.34 | 38.99 | -2.53% | 21,152 | 84,537,785 |
| 2024-04-12 | 40.75 | 40.9 | 39.12 | 40 | -1.45% | 19,172 | 76,489,262 |
| 2024-04-11 | 40.65 | 41.65 | 39.98 | 40.59 | +0.37% | 12,262 | 50,011,876 |
| 2024-04-10 | 41.79 | 42.56 | 40.29 | 40.44 | -3.09% | 12,477 | 51,568,745 |
| 2024-04-09 | 41.48 | 42.56 | 40.89 | 41.73 | +3.16% | 13,868 | 57,881,800 |
| 2024-04-08 | 43.35 | 43.59 | 40.3 | 40.45 | -7.18% | 13,897 | 57,672,502 |
| 2024-04-03 | 44.77 | 44.9 | 43.12 | 43.58 | -2.13% | 7,848 | 34,375,345 |
| 2024-04-02 | 45 | 45.25 | 43.64 | 44.53 | +1.97% | 16,301 | 72,339,197 |
| 2024-04-01 | 43.2 | 44.84 | 43.2 | 43.67 | +1.42% | 16,069 | 70,685,963 |
| 2024-03-29 | 40.69 | 44.5 | 40.2 | 43.06 | +5.67% | 16,382 | 69,909,119 |
| 2024-03-28 | 40.3 | 41.28 | 39.92 | 40.75 | +1.12% | 8,443 | 34,436,670 |
| 2024-03-27 | 42.16 | 42.41 | 40.24 | 40.3 | -4.41% | 7,605 | 31,369,383 |
| 2024-03-26 | 42.4 | 43.36 | 41.63 | 42.16 | -0.8% | 7,614 | 32,235,518 |
| 2024-03-25 | 43.01 | 44.65 | 42.49 | 42.5 | -3.82% | 11,112 | 48,419,529 |
| 2024-03-22 | 46.7 | 46.7 | 44.19 | 44.19 | -4.33% | 10,860 | 48,923,725 |
| 2024-03-21 | 46.8 | 47.11 | 45.7 | 46.19 | -1.01% | 17,627 | 81,561,033 |
| 2024-03-20 | 46.02 | 47.15 | 46.02 | 46.66 | +0.84% | 8,683 | 40,440,493 |
| 2024-03-19 | 46.78 | 47.15 | 46.03 | 46.27 | -0.86% | 6,489 | 30,163,156 |
| 2024-03-18 | 45.78 | 46.68 | 45.51 | 46.67 | +2.37% | 9,325 | 42,969,928 |
| 2024-03-15 | 45.78 | 46.2 | 45.38 | 45.59 | -0.68% | 9,537 | 43,480,953 |
| 2024-03-14 | 46.88 | 47.6 | 45.47 | 45.9 | -2.28% | 8,130 | 37,605,886 |
| 2024-03-13 | 46.82 | 47.43 | 46.6 | 46.97 | -0.38% | 9,069 | 42,544,674 |
| 2024-03-12 | 46.21 | 47.38 | 46.21 | 47.15 | +2.03% | 9,940 | 46,748,207 |
| 2024-03-11 | 45.88 | 47.11 | 45.6 | 46.21 | +1.12% | 14,399 | 66,538,462 |
| 2024-03-08 | 45.52 | 46.1 | 45.04 | 45.7 | +0.42% | 4,449 | 20,218,895 |
| 2024-03-07 | 46.6 | 47.2 | 45.3 | 45.51 | -2.55% | 5,717 | 26,466,915 |
| 2024-03-06 | 45.66 | 47.6 | 45.53 | 46.7 | +1.3% | 8,102 | 37,772,306 |
| 2024-03-05 | 46.99 | 47.29 | 45.8 | 46.1 | -2.33% | 6,304 | 29,202,406 |
| 2024-03-04 | 47.75 | 48.25 | 46.58 | 47.2 | -1.17% | 8,277 | 39,055,990 |
| 2024-03-01 | 46.9 | 48 | 46.5 | 47.76 | +1.23% | 8,686 | 41,193,949 |
| 2024-02-29 | 45.53 | 48.2 | 45.51 | 47.18 | +2.57% | 13,353 | 62,567,321 |
| 2024-02-28 | 48.59 | 49 | 45.97 | 46 | -5.49% | 14,468 | 68,293,342 |
| 2024-02-27 | 47.74 | 48.74 | 47.57 | 48.67 | +1.42% | 6,696 | 32,403,317 |
| 2024-02-26 | 49 | 49.4 | 47.61 | 47.99 | -2.02% | 11,618 | 56,060,834 |
| 2024-02-23 | 47.73 | 49.29 | 47.73 | 48.98 | +2.53% | 11,640 | 56,568,903 |
| 2024-02-22 | 45.8 | 47.88 | 45.51 | 47.77 | +4.21% | 15,022 | 71,047,947 |
| 2024-02-21 | 43.94 | 47.17 | 43.63 | 45.84 | +3.69% | 19,816 | 91,054,707 |
| 2024-02-20 | 43.03 | 45 | 43.01 | 44.21 | +1.4% | 9,488 | 41,852,097 |
| 2024-02-19 | 42.86 | 44.21 | 42.5 | 43.6 | +3.61% | 20,780 | 90,656,582 |
| 2024-02-08 | 38.23 | 42.08 | 36.25 | 42.08 | +10.01% | 22,058 | 86,966,061 |
| 2024-02-07 | 38.88 | 40.94 | 37.95 | 38.25 | -1.49% | 21,624 | 85,544,251 |
| 2024-02-06 | 37.21 | 40.31 | 35.94 | 38.83 | +4.21% | 16,622 | 63,152,763 |
| 2024-02-05 | 40.4 | 40.5 | 37.25 | 37.26 | -9.14% | 14,273 | 54,557,792 |
| 2024-02-02 | 43.01 | 43.81 | 39.88 | 41.01 | -5.57% | 13,792 | 57,356,272 |
| 2024-02-01 | 42.66 | 45.4 | 42.2 | 43.43 | +2.19% | 15,630 | 68,624,842 |
| 2024-01-31 | 44.47 | 45.07 | 42.4 | 42.5 | -4.28% | 13,680 | 59,340,885 |
| 2024-01-30 | 46.77 | 47 | 44.3 | 44.4 | -8.26% | 21,996 | 100,239,985 |
| 2024-01-29 | 49.76 | 51.24 | 47.89 | 48.4 | +1.47% | 16,854 | 82,771,762 |
| 2024-01-26 | 48.6 | 48.95 | 47.6 | 47.7 | -2.55% | 9,070 | 43,712,519 |
| 2024-01-25 | 48.01 | 49.18 | 47.6 | 48.95 | +0.84% | 10,333 | 50,250,540 |
| 2024-01-24 | 48.7 | 49.07 | 47.21 | 48.54 | -1.28% | 10,169 | 48,871,006 |
| 2024-01-23 | 47.87 | 49.9 | 46.53 | 49.17 | +3.73% | 16,840 | 81,482,116 |
| 2024-01-22 | 51.99 | 51.99 | 47.06 | 47.4 | -6.1% | 9,613 | 47,084,693 |
| 2024-01-19 | 51.65 | 52.2 | 50.48 | 50.48 | -2.55% | 6,034 | 30,822,944 |
| 2024-01-18 | 51.77 | 52.1 | 50.44 | 51.8 | -0.38% | 9,648 | 49,288,202 |
| 2024-01-17 | 54 | 54 | 52 | 52 | -4.41% | 9,630 | 50,764,322 |
| 2024-01-16 | 53.95 | 54.4 | 53.01 | 54.4 | +0.37% | 13,170 | 70,666,810 |
| 2024-01-15 | 55.4 | 56.37 | 53.81 | 54.2 | -3.04% | 16,415 | 89,445,783 |
| 2024-01-12 | 56.01 | 57.9 | 55.66 | 55.9 | -0.36% | 16,896 | 96,054,625 |
| 2024-01-11 | 56.3 | 56.7 | 54.1 | 56.1 | -0.53% | 18,415 | 102,182,246 |
| 2024-01-10 | 55.3 | 57.2 | 53.9 | 56.4 | +1.9% | 13,001 | 72,639,647 |
| 2024-01-09 | 57.24 | 57.57 | 55.21 | 55.35 | -3.3% | 10,137 | 56,926,267 |
| 2024-01-08 | 58.98 | 59.49 | 57 | 57.24 | -3.64% | 7,703 | 44,687,535 |
| 2024-01-05 | 59.28 | 60.28 | 59.09 | 59.4 | +0.2% | 8,185 | 48,763,846 |
| 2024-01-04 | 59.62 | 59.74 | 58.86 | 59.28 | +0.25% | 5,794 | 34,360,257 |
| 2024-01-03 | 60.1 | 60.68 | 58.6 | 59.13 | -2.59% | 12,298 | 72,837,072 |
| 2024-01-02 | 62.02 | 62.15 | 60.65 | 60.7 | -2.79% | 7,789 | 47,817,521 |
| 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：