股票概览
40.84
+0.25%
+0.1
40.99
开盘价
42.76
最高价
40.6
最低价
85,672
成交量
数据更新至: 2024-05-20
技术指标
40.16
MA5 (5日均线)
38.89
MA10 (10日均线)
37.53
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 | 40.99 | 42.76 | 40.6 | 40.84 | +0.25% | 85,672 | 357,605,119 |
| 2024-05-17 | 40.98 | 41 | 39.92 | 40.74 | -0.12% | 50,006 | 202,053,328 |
| 2024-05-16 | 39.25 | 40.98 | 38.8 | 40.79 | +4.97% | 84,172 | 339,208,471 |
| 2024-05-15 | 39.4 | 40.19 | 38.8 | 38.86 | -1.84% | 48,073 | 189,378,525 |
| 2024-05-14 | 39 | 39.77 | 38.5 | 39.59 | +0.51% | 61,274 | 239,975,696 |
| 2024-05-13 | 36.34 | 39.44 | 36.05 | 39.39 | +7.48% | 100,206 | 384,293,090 |
| 2024-05-10 | 37.32 | 37.68 | 36.41 | 36.65 | -2.11% | 35,816 | 131,752,705 |
| 2024-05-09 | 36.94 | 38.48 | 36.46 | 37.44 | +2.21% | 65,356 | 244,050,759 |
| 2024-05-08 | 38.05 | 38.05 | 36.6 | 36.63 | -3.53% | 40,210 | 148,647,401 |
| 2024-05-07 | 38.46 | 38.82 | 37.77 | 37.97 | -1.2% | 33,100 | 125,792,196 |
| 2024-05-06 | 38.69 | 39.45 | 38.21 | 38.43 | +1.13% | 45,838 | 178,151,805 |
| 2024-04-30 | 38.27 | 38.43 | 37.31 | 38 | -1.48% | 47,650 | 180,427,950 |
| 2024-04-29 | 36.98 | 39.06 | 36.88 | 38.57 | +5.82% | 90,468 | 345,948,571 |
| 2024-04-26 | 34.36 | 36.65 | 34.29 | 36.45 | +7.02% | 103,151 | 366,980,720 |
| 2024-04-25 | 35.05 | 35.3 | 33.5 | 34.06 | -4.75% | 87,139 | 299,622,529 |
| 2024-04-24 | 34.65 | 35.76 | 34.6 | 35.76 | +2.97% | 38,499 | 135,252,499 |
| 2024-04-23 | 34.8 | 35.1 | 34.4 | 34.73 | +0.38% | 21,271 | 73,860,098 |
| 2024-04-22 | 34.51 | 35 | 33.56 | 34.6 | -1.56% | 37,968 | 130,879,500 |
| 2024-04-19 | 35.36 | 35.74 | 34.37 | 35.15 | -2.01% | 38,523 | 135,169,409 |
| 2024-04-18 | 35.82 | 36.96 | 35.11 | 35.87 | -0.72% | 44,267 | 159,776,628 |
| 2024-04-17 | 35.24 | 36.54 | 35.24 | 36.13 | +3.67% | 50,734 | 182,950,801 |
| 2024-04-16 | 37.3 | 37.3 | 34.44 | 34.85 | -6.62% | 69,351 | 246,311,829 |
| 2024-04-15 | 37.26 | 38.06 | 36.3 | 37.32 | +0.84% | 67,703 | 251,959,572 |
| 2024-04-12 | 36.77 | 38.8 | 36.66 | 37.01 | +2.46% | 63,779 | 239,822,483 |
| 2024-04-11 | 35.8 | 36.66 | 35.73 | 36.12 | -0.3% | 26,767 | 97,066,746 |
| 2024-04-10 | 37.6 | 37.6 | 35.85 | 36.23 | -3.54% | 33,831 | 123,356,149 |
| 2024-04-09 | 37.37 | 38.18 | 36.86 | 37.56 | +1.32% | 29,522 | 110,816,857 |
| 2024-04-08 | 37.79 | 38 | 36.81 | 37.07 | -2.7% | 34,993 | 130,358,928 |
| 2024-04-03 | 39.07 | 39.07 | 37.65 | 38.1 | -2.48% | 53,732 | 204,317,829 |
| 2024-04-02 | 38.62 | 39.09 | 37.9 | 39.07 | +0.75% | 54,803 | 211,162,997 |
| 2024-04-01 | 36.66 | 39.08 | 36.66 | 38.78 | +6.3% | 73,514 | 279,859,330 |
| 2024-03-29 | 36.6 | 37.12 | 35.66 | 36.48 | -0.82% | 46,308 | 167,717,389 |
| 2024-03-28 | 35.69 | 37.4 | 35.5 | 36.78 | +2.94% | 66,585 | 244,940,301 |
| 2024-03-27 | 39.26 | 39.26 | 35.7 | 35.73 | -8.99% | 90,884 | 335,550,258 |
| 2024-03-26 | 40.49 | 40.68 | 38.7 | 39.26 | -3.59% | 81,754 | 323,970,793 |
| 2024-03-25 | 42.63 | 43.38 | 40.6 | 40.72 | -4.97% | 111,157 | 466,658,143 |
| 2024-03-22 | 43.72 | 44.31 | 41.76 | 42.85 | +0.66% | 205,238 | 882,750,530 |
| 2024-03-21 | 39.14 | 42.57 | 39.14 | 42.57 | +10% | 80,024 | 331,300,439 |
| 2024-03-20 | 38.59 | 38.94 | 38 | 38.7 | +0.13% | 49,434 | 190,141,458 |
| 2024-03-19 | 39.49 | 39.5 | 38.6 | 38.65 | -2.13% | 48,652 | 189,096,689 |
| 2024-03-18 | 39.18 | 39.86 | 39.11 | 39.49 | +0.74% | 51,689 | 203,956,850 |
| 2024-03-15 | 39.57 | 39.62 | 38.33 | 39.2 | -0.61% | 36,418 | 141,261,339 |
| 2024-03-14 | 40.36 | 40.5 | 38.92 | 39.44 | -2.95% | 38,803 | 154,060,900 |
| 2024-03-13 | 40.41 | 41.21 | 40.26 | 40.64 | +0.69% | 45,379 | 185,102,581 |
| 2024-03-12 | 39.93 | 40.58 | 39.6 | 40.36 | +1.13% | 33,816 | 135,937,994 |
| 2024-03-11 | 39.19 | 40.29 | 38.72 | 39.91 | +1.81% | 37,223 | 147,538,737 |
| 2024-03-08 | 38.35 | 39.85 | 37.99 | 39.2 | +2.4% | 43,587 | 168,039,028 |
| 2024-03-07 | 40.15 | 40.29 | 38.25 | 38.28 | -4.66% | 45,935 | 180,293,778 |
| 2024-03-06 | 39.81 | 40.65 | 38.91 | 40.15 | -0.37% | 46,556 | 185,268,717 |
| 2024-03-05 | 41.31 | 41.31 | 39.94 | 40.3 | -3.57% | 52,459 | 212,813,798 |
| 2024-03-04 | 42.53 | 42.53 | 40.92 | 41.79 | -2.13% | 44,044 | 183,001,764 |
| 2024-03-01 | 42.37 | 42.88 | 41.39 | 42.7 | +1.21% | 53,739 | 226,331,578 |
| 2024-02-29 | 40.15 | 42.8 | 40.15 | 42.19 | +2.28% | 55,047 | 229,024,641 |
| 2024-02-28 | 43.7 | 45.42 | 40.78 | 41.25 | -4.67% | 72,308 | 312,659,770 |
| 2024-02-27 | 40.76 | 43.28 | 40.36 | 43.27 | +6.45% | 58,164 | 243,361,852 |
| 2024-02-26 | 40.71 | 41.3 | 40.24 | 40.65 | -0.07% | 38,770 | 157,709,122 |
| 2024-02-23 | 41.22 | 41.22 | 39.95 | 40.68 | -1.26% | 44,197 | 178,884,436 |
| 2024-02-22 | 40.91 | 41.54 | 40.21 | 41.2 | +0.64% | 45,915 | 187,613,000 |
| 2024-02-21 | 43.21 | 43.21 | 39.8 | 40.94 | -0.75% | 68,344 | 283,804,626 |
| 2024-02-20 | 40.37 | 41.91 | 40.15 | 41.25 | +0.86% | 32,768 | 134,608,246 |
| 2024-02-19 | 39.97 | 41.91 | 39.6 | 40.9 | +3.99% | 51,717 | 211,332,051 |
| 2024-02-08 | 35.59 | 39.33 | 35.44 | 39.33 | +10.01% | 51,843 | 195,882,592 |
| 2024-02-07 | 35.9 | 37.4 | 35.11 | 35.75 | -0.67% | 42,732 | 155,489,958 |
| 2024-02-06 | 32.44 | 36.45 | 32 | 35.99 | +8.14% | 47,561 | 164,834,470 |
| 2024-02-05 | 35.52 | 35.52 | 32.03 | 33.28 | -6.31% | 54,191 | 181,366,850 |
| 2024-02-02 | 37.4 | 38.17 | 34.02 | 35.52 | -6.03% | 37,944 | 137,830,634 |
| 2024-02-01 | 36.33 | 39.2 | 35.54 | 37.8 | +3.65% | 49,020 | 184,770,202 |
| 2024-01-31 | 37.66 | 38.19 | 36.38 | 36.47 | -2.02% | 33,642 | 125,049,109 |
| 2024-01-30 | 38.1 | 38.61 | 37.11 | 37.22 | -2.31% | 19,450 | 73,478,104 |
| 2024-01-29 | 39.88 | 40.09 | 37.9 | 38.1 | -4.51% | 26,116 | 100,620,861 |
| 2024-01-26 | 40 | 41.06 | 39.58 | 39.9 | -0.52% | 25,559 | 103,373,016 |
| 2024-01-25 | 39.6 | 40.58 | 38.53 | 40.11 | +0.88% | 28,210 | 112,041,502 |
| 2024-01-24 | 39.5 | 40.09 | 37.45 | 39.76 | +1.9% | 32,057 | 123,914,370 |
| 2024-01-23 | 37.3 | 39.58 | 37.21 | 39.02 | +4.61% | 32,776 | 126,603,722 |
| 2024-01-22 | 39.95 | 40.48 | 37.07 | 37.3 | -6.23% | 25,234 | 97,547,864 |
| 2024-01-19 | 40.7 | 40.8 | 39.75 | 39.78 | -2.38% | 17,083 | 68,529,400 |
| 2024-01-18 | 40.43 | 41.21 | 39.46 | 40.75 | +0.12% | 29,841 | 119,675,613 |
| 2024-01-17 | 41.9 | 42.31 | 40.67 | 40.7 | -3.35% | 13,130 | 54,315,173 |
| 2024-01-16 | 42.4 | 42.47 | 41.66 | 42.11 | -0.38% | 17,645 | 74,154,435 |
| 2024-01-15 | 42.86 | 42.86 | 41.9 | 42.27 | -1.54% | 19,335 | 81,713,613 |
| 2024-01-12 | 43.7 | 43.81 | 42.6 | 42.93 | -1.72% | 18,986 | 81,939,386 |
| 2024-01-11 | 42.47 | 44.23 | 42.33 | 43.68 | +2.85% | 22,922 | 99,694,899 |
| 2024-01-10 | 42.95 | 43.33 | 41.98 | 42.47 | -1.67% | 25,737 | 109,542,224 |
| 2024-01-09 | 43.68 | 44.55 | 42.53 | 43.19 | -0.83% | 25,959 | 112,763,512 |
| 2024-01-08 | 44.68 | 45.11 | 43.5 | 43.55 | -2.9% | 27,939 | 123,255,381 |
| 2024-01-05 | 45.04 | 45.63 | 44.51 | 44.85 | -0.53% | 30,361 | 137,022,190 |
| 2024-01-04 | 48 | 48.01 | 44.59 | 45.09 | -5.07% | 40,226 | 184,534,055 |
| 2024-01-03 | 49.12 | 49.2 | 47 | 47.5 | -3.49% | 30,276 | 145,069,918 |
| 2024-01-02 | 49.6 | 50.36 | 48.77 | 49.22 | -0.16% | 21,739 | 107,253,597 |
| 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：