股票概览
40.98
+0.29%
+0.12
40.99
开盘价
41.43
最高价
40.6
最低价
16,396
成交量
数据更新至: 2024-06-12
技术指标
40.76
MA5 (5日均线)
41.20
MA10 (10日均线)
42.62
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-12 | 40.99 | 41.43 | 40.6 | 40.98 | +0.29% | 16,396 | 67,190,635 |
| 2024-06-11 | 39.8 | 40.87 | 38.4 | 40.86 | +1.14% | 20,304 | 80,793,740 |
| 2024-06-07 | 40.92 | 41.43 | 39.91 | 40.4 | -1.17% | 17,836 | 72,449,526 |
| 2024-06-06 | 40.76 | 42.08 | 40.7 | 40.88 | +0.44% | 22,229 | 91,566,280 |
| 2024-06-05 | 40.95 | 41.67 | 40.7 | 40.7 | -1.57% | 15,008 | 61,671,447 |
| 2024-06-04 | 40.55 | 41.59 | 39.62 | 41.35 | +0.98% | 23,972 | 97,072,785 |
| 2024-06-03 | 42.5 | 43.2 | 40.55 | 40.95 | -3.65% | 25,670 | 107,012,128 |
| 2024-05-31 | 41.52 | 43.07 | 41.33 | 42.5 | +1.99% | 23,756 | 100,946,374 |
| 2024-05-30 | 41.12 | 42.46 | 40.8 | 41.67 | 0% | 20,901 | 87,260,681 |
| 2024-05-29 | 41.16 | 42.48 | 41.13 | 41.67 | -0.76% | 17,782 | 74,310,848 |
| 2024-05-28 | 42.79 | 43.77 | 41.81 | 41.99 | -2.14% | 23,837 | 101,925,181 |
| 2024-05-27 | 42.19 | 43 | 40.78 | 42.91 | +1.08% | 25,720 | 107,663,007 |
| 2024-05-24 | 43.39 | 43.39 | 41.88 | 42.45 | -2.64% | 23,326 | 99,162,715 |
| 2024-05-23 | 44.45 | 44.82 | 43.24 | 43.6 | -2.07% | 28,918 | 127,019,037 |
| 2024-05-22 | 45.05 | 45.57 | 44 | 44.52 | -1.33% | 33,005 | 147,341,893 |
| 2024-05-21 | 47.53 | 47.9 | 44.7 | 45.12 | -5.07% | 49,135 | 226,020,802 |
| 2024-05-20 | 45.72 | 48.8 | 45.41 | 47.53 | +4% | 63,107 | 297,949,007 |
| 2024-05-17 | 42.7 | 47.2 | 42.7 | 45.7 | +6.13% | 67,250 | 304,893,814 |
| 2024-05-16 | 43.63 | 44.2 | 42.83 | 43.06 | -1.28% | 37,429 | 162,192,173 |
| 2024-05-15 | 44.21 | 46.12 | 43.37 | 43.62 | -1.33% | 66,077 | 295,183,916 |
| 2024-05-14 | 40.05 | 44.21 | 40.05 | 44.21 | +10% | 43,428 | 186,033,433 |
| 2024-05-13 | 41.65 | 41.69 | 40.03 | 40.19 | -3.9% | 19,638 | 79,556,256 |
| 2024-05-10 | 43.32 | 43.32 | 41.6 | 41.82 | -2.72% | 21,314 | 89,818,737 |
| 2024-05-09 | 42.4 | 43.35 | 42.4 | 42.99 | +0.16% | 22,618 | 97,317,361 |
| 2024-05-08 | 44.77 | 44.91 | 42.81 | 42.92 | -3.18% | 31,963 | 139,054,062 |
| 2024-05-07 | 42.67 | 46 | 41.71 | 44.33 | +4.7% | 58,003 | 254,115,669 |
| 2024-05-06 | 41.25 | 42.7 | 41.25 | 42.34 | +3.07% | 28,686 | 121,042,139 |
| 2024-04-30 | 43.1 | 43.25 | 40.88 | 41.08 | -4.84% | 39,482 | 164,624,127 |
| 2024-04-29 | 42.98 | 43.95 | 42.77 | 43.17 | -0.71% | 39,486 | 171,150,394 |
| 2024-04-26 | 42.59 | 44.48 | 42.59 | 43.48 | -8.11% | 60,840 | 262,612,972 |
| 2024-04-25 | 49 | 49.21 | 47.28 | 47.32 | -5.08% | 35,604 | 172,308,667 |
| 2024-04-24 | 48.9 | 50.79 | 48 | 49.85 | +2.28% | 50,154 | 247,815,999 |
| 2024-04-23 | 47.4 | 49.61 | 46.56 | 48.74 | +2.74% | 40,894 | 196,446,650 |
| 2024-04-22 | 46.15 | 47.88 | 44.3 | 47.44 | +1.28% | 32,099 | 149,496,491 |
| 2024-04-19 | 46.01 | 47.6 | 45.53 | 46.84 | +0.47% | 35,527 | 165,567,186 |
| 2024-04-18 | 44.23 | 47.14 | 43.61 | 46.62 | +3.69% | 39,613 | 180,961,293 |
| 2024-04-17 | 42.91 | 45.38 | 42.91 | 44.96 | +4.92% | 30,247 | 134,395,438 |
| 2024-04-16 | 46 | 46 | 42.85 | 42.85 | -10% | 32,474 | 140,440,806 |
| 2024-04-15 | 47.68 | 48.4 | 45.91 | 47.61 | +1.19% | 31,454 | 148,302,657 |
| 2024-04-12 | 46.4 | 47.9 | 46.22 | 47.05 | +1.8% | 28,320 | 133,458,902 |
| 2024-04-11 | 45.5 | 46.96 | 45.45 | 46.22 | +0.65% | 19,432 | 90,231,929 |
| 2024-04-10 | 47.01 | 47.12 | 45.35 | 45.92 | -2.53% | 23,880 | 110,005,593 |
| 2024-04-09 | 46.6 | 47.31 | 46.46 | 47.11 | +1.42% | 18,918 | 88,680,225 |
| 2024-04-08 | 48.11 | 48.56 | 46.33 | 46.45 | -4.25% | 27,710 | 130,169,312 |
| 2024-04-03 | 49.6 | 50.06 | 48.1 | 48.51 | -3.08% | 26,125 | 127,700,560 |
| 2024-04-02 | 51.93 | 52.5 | 49.56 | 50.05 | -3.43% | 34,609 | 175,503,053 |
| 2024-04-01 | 52.6 | 52.9 | 51.2 | 51.83 | -0.17% | 32,564 | 168,610,638 |
| 2024-03-29 | 50.7 | 52.38 | 49.71 | 51.92 | +1.37% | 39,219 | 200,135,268 |
| 2024-03-28 | 48.98 | 52.39 | 48.12 | 51.22 | +4.53% | 51,237 | 258,443,761 |
| 2024-03-27 | 52.25 | 52.45 | 48.66 | 49 | -6.15% | 46,097 | 232,083,691 |
| 2024-03-26 | 55.55 | 55.88 | 51.71 | 52.21 | -3.87% | 58,648 | 310,573,196 |
| 2024-03-25 | 56 | 59 | 53 | 54.31 | -6.36% | 78,190 | 433,625,029 |
| 2024-03-22 | 57.61 | 61.8 | 56.67 | 58 | +2.11% | 101,453 | 598,579,063 |
| 2024-03-21 | 59.73 | 63.4 | 56.33 | 56.8 | -5.08% | 111,301 | 655,323,244 |
| 2024-03-20 | 54.4 | 59.84 | 53.9 | 59.84 | +10% | 97,477 | 562,459,696 |
| 2024-03-19 | 49.01 | 54.4 | 48.91 | 54.4 | +10.01% | 92,519 | 487,874,905 |
| 2024-03-18 | 47.91 | 49.46 | 47.72 | 49.45 | +3.89% | 40,290 | 196,185,772 |
| 2024-03-15 | 47 | 48.07 | 46.08 | 47.6 | +0.95% | 31,455 | 148,171,360 |
| 2024-03-14 | 48 | 48.4 | 46.42 | 47.15 | -2.32% | 27,665 | 131,495,956 |
| 2024-03-13 | 48.48 | 48.88 | 47.83 | 48.27 | -0.82% | 33,682 | 162,732,258 |
| 2024-03-12 | 48.95 | 49.34 | 48.05 | 48.67 | -0.65% | 40,738 | 198,374,588 |
| 2024-03-11 | 48.25 | 49.19 | 47.42 | 48.99 | +1.24% | 47,274 | 228,002,487 |
| 2024-03-08 | 48.18 | 48.49 | 46.88 | 48.39 | +0.1% | 47,293 | 225,598,582 |
| 2024-03-07 | 46.74 | 48.36 | 46.34 | 48.34 | +4.54% | 62,096 | 295,920,110 |
| 2024-03-06 | 45.09 | 46.67 | 44.88 | 46.24 | +1.63% | 33,921 | 156,125,086 |
| 2024-03-05 | 45.45 | 46.47 | 45.06 | 45.5 | -0.91% | 32,062 | 146,314,136 |
| 2024-03-04 | 46.79 | 47.2 | 45.01 | 45.92 | -2.3% | 34,911 | 160,335,216 |
| 2024-03-01 | 46.94 | 47.88 | 46.26 | 47 | -0.76% | 38,632 | 181,932,328 |
| 2024-02-29 | 44.75 | 47.79 | 44.27 | 47.36 | +4.83% | 53,351 | 248,907,573 |
| 2024-02-28 | 49.15 | 49.88 | 44.74 | 45.18 | -9.02% | 67,113 | 319,518,588 |
| 2024-02-27 | 47.1 | 49.8 | 46.89 | 49.66 | +3.67% | 56,447 | 275,166,500 |
| 2024-02-26 | 48 | 49.98 | 47.52 | 47.9 | +0.31% | 58,460 | 282,779,922 |
| 2024-02-23 | 46.9 | 48.5 | 45.96 | 47.75 | +1.64% | 55,352 | 261,134,324 |
| 2024-02-22 | 45.99 | 47.33 | 45.56 | 46.98 | +1.03% | 47,085 | 219,392,814 |
| 2024-02-21 | 46.66 | 48.34 | 46.04 | 46.5 | -2.58% | 59,572 | 280,198,444 |
| 2024-02-20 | 45.25 | 47.87 | 44.51 | 47.73 | +3.81% | 59,613 | 274,868,590 |
| 2024-02-19 | 42.98 | 47.5 | 42.6 | 45.98 | +5% | 78,574 | 351,889,173 |
| 2024-02-08 | 40.95 | 44.94 | 40.04 | 43.79 | +7.2% | 66,604 | 285,935,319 |
| 2024-02-07 | 44.2 | 45.78 | 40.85 | 40.85 | -10% | 75,459 | 328,028,102 |
| 2024-02-06 | 42.23 | 46.5 | 40.26 | 45.39 | +1.48% | 87,797 | 375,559,902 |
| 2024-02-05 | 42.5 | 46.41 | 39.5 | 44.73 | +6.02% | 88,457 | 388,380,367 |
| 2024-02-02 | 43.47 | 44.3 | 40.52 | 42.19 | -5.42% | 68,659 | 290,990,019 |
| 2024-02-01 | 44.45 | 45.3 | 43.54 | 44.61 | +0.81% | 65,772 | 292,871,520 |
| 2024-01-31 | 47 | 48.48 | 43.41 | 44.25 | -7.64% | 83,244 | 379,004,152 |
| 2024-01-30 | 53 | 53.8 | 47.7 | 47.91 | -16.79% | 116,849 | 593,899,407 |
| 2024-01-29 | 61 | 68.98 | 57.08 | 57.58 | +7.03% | 143,395 | 914,467,485 |
| 2024-01-26 | 56.94 | 57.68 | 53.45 | 53.8 | -9.58% | 99,324 | 551,641,892 |
| 2024-01-25 | 60.97 | 62.36 | 57.9 | 59.5 | +0.93% | 104,726 | 631,695,221 |
| 2024-01-24 | 65 | 67 | 57.8 | 58.95 | +54.4% | 142,078 | 873,314,252 |
| 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：