股票概览
43.3
-0.14%
-0.06
43.36
开盘价
44.17
最高价
43.15
最低价
64,213
成交量
数据更新至: 2024-05-20
技术指标
42.87
MA5 (5日均线)
42.91
MA10 (10日均线)
41.52
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 | 43.36 | 44.17 | 43.15 | 43.3 | -0.14% | 64,213 | 279,999,864 |
| 2024-05-17 | 42.59 | 43.52 | 42.43 | 43.36 | +1.52% | 71,890 | 309,575,708 |
| 2024-05-16 | 42.47 | 43.06 | 42.01 | 42.71 | +0.95% | 53,154 | 226,771,534 |
| 2024-05-15 | 42.56 | 43 | 42.25 | 42.31 | -0.8% | 26,045 | 110,871,460 |
| 2024-05-14 | 42.35 | 43.08 | 42.12 | 42.65 | +0.92% | 41,557 | 177,084,306 |
| 2024-05-13 | 42.59 | 42.59 | 41.94 | 42.26 | -1.54% | 50,960 | 214,774,402 |
| 2024-05-10 | 43.31 | 43.51 | 42.69 | 42.92 | -0.37% | 49,018 | 210,353,015 |
| 2024-05-09 | 43.13 | 43.42 | 42.89 | 43.08 | +0.61% | 52,335 | 225,765,997 |
| 2024-05-08 | 43.56 | 43.82 | 42.75 | 42.82 | -1.97% | 64,805 | 279,646,548 |
| 2024-05-07 | 43.72 | 44.14 | 43.3 | 43.68 | -0.18% | 80,239 | 350,597,387 |
| 2024-05-06 | 42.48 | 43.82 | 42.06 | 43.76 | +4.64% | 143,939 | 624,484,709 |
| 2024-04-30 | 41.68 | 42.79 | 41.52 | 41.82 | +2.05% | 106,563 | 449,768,183 |
| 2024-04-29 | 40.3 | 41.59 | 40.25 | 40.98 | +0.64% | 77,634 | 319,107,794 |
| 2024-04-26 | 39.29 | 40.9 | 39.29 | 40.72 | +3.72% | 80,421 | 324,290,403 |
| 2024-04-25 | 39.16 | 39.58 | 38.99 | 39.26 | -0.33% | 28,129 | 110,488,064 |
| 2024-04-24 | 39.41 | 39.5 | 38.7 | 39.39 | -0.03% | 45,407 | 178,011,999 |
| 2024-04-23 | 38.97 | 39.68 | 38.85 | 39.4 | +1.05% | 52,280 | 205,766,195 |
| 2024-04-22 | 37.99 | 39.2 | 37.94 | 38.99 | +2.31% | 65,553 | 254,862,570 |
| 2024-04-19 | 38.51 | 38.7 | 37.82 | 38.11 | -1.75% | 48,742 | 186,039,371 |
| 2024-04-18 | 38.42 | 39.27 | 38.12 | 38.79 | +0.39% | 53,676 | 208,432,173 |
| 2024-04-17 | 38.29 | 38.75 | 37.8 | 38.64 | +1.02% | 56,847 | 218,395,495 |
| 2024-04-16 | 38.7 | 39.17 | 38.23 | 38.25 | -1.67% | 52,814 | 204,203,260 |
| 2024-04-15 | 37.68 | 38.9 | 37.6 | 38.9 | +3.1% | 76,899 | 295,944,974 |
| 2024-04-12 | 38.6 | 38.8 | 37.72 | 37.73 | -1.77% | 51,309 | 195,395,260 |
| 2024-04-11 | 38.72 | 38.9 | 38.25 | 38.41 | -1.49% | 52,627 | 202,988,679 |
| 2024-04-10 | 39.35 | 39.56 | 38.71 | 38.99 | -1.54% | 51,041 | 199,561,099 |
| 2024-04-09 | 39.11 | 39.79 | 38.71 | 39.6 | +1.23% | 61,235 | 240,612,522 |
| 2024-04-08 | 41.04 | 41.04 | 39.1 | 39.12 | -4.84% | 88,562 | 349,760,701 |
| 2024-04-03 | 41.58 | 41.78 | 40.77 | 41.11 | -0.6% | 40,280 | 165,814,493 |
| 2024-04-02 | 41.61 | 41.8 | 41.19 | 41.36 | -1.05% | 56,068 | 232,600,033 |
| 2024-04-01 | 40.65 | 41.97 | 40.65 | 41.8 | +3.49% | 84,565 | 350,653,607 |
| 2024-03-29 | 40.39 | 40.73 | 40.1 | 40.39 | -0.02% | 30,830 | 124,356,310 |
| 2024-03-28 | 40.56 | 41 | 40.18 | 40.4 | -0.3% | 49,565 | 200,869,494 |
| 2024-03-27 | 41.29 | 41.32 | 40.52 | 40.52 | -1.94% | 35,774 | 146,487,017 |
| 2024-03-26 | 40.76 | 41.46 | 40.76 | 41.32 | +1.35% | 40,110 | 164,877,583 |
| 2024-03-25 | 41.19 | 41.26 | 40.55 | 40.77 | -1.57% | 38,536 | 157,567,341 |
| 2024-03-22 | 42.68 | 42.68 | 41.25 | 41.42 | -3.04% | 69,404 | 289,358,424 |
| 2024-03-21 | 43 | 43.48 | 42.57 | 42.72 | -0.49% | 53,334 | 228,923,773 |
| 2024-03-20 | 43.22 | 43.22 | 42.75 | 42.93 | -0.74% | 46,230 | 198,365,272 |
| 2024-03-19 | 42.94 | 43.73 | 42.57 | 43.25 | +0.82% | 76,119 | 329,625,934 |
| 2024-03-18 | 42.51 | 42.9 | 42.21 | 42.9 | +0.44% | 53,924 | 229,536,263 |
| 2024-03-15 | 42.51 | 43.28 | 42.32 | 42.71 | +0.33% | 52,558 | 224,149,776 |
| 2024-03-14 | 42.76 | 43.46 | 42.35 | 42.57 | -0.44% | 59,277 | 254,191,158 |
| 2024-03-13 | 43.02 | 43.09 | 42.31 | 42.76 | -0.86% | 72,069 | 307,893,809 |
| 2024-03-12 | 41.69 | 43.25 | 41.67 | 43.13 | +3.45% | 121,005 | 518,121,759 |
| 2024-03-11 | 40.33 | 41.77 | 40.33 | 41.69 | +2.96% | 68,107 | 281,245,292 |
| 2024-03-08 | 40.98 | 41.28 | 40.18 | 40.49 | -1.51% | 64,528 | 261,920,594 |
| 2024-03-07 | 41.66 | 42.07 | 41.08 | 41.11 | -1.34% | 49,638 | 206,348,423 |
| 2024-03-06 | 41.85 | 42.11 | 41.3 | 41.67 | -0.93% | 46,227 | 192,579,368 |
| 2024-03-05 | 41.7 | 42.26 | 41.7 | 42.06 | +0.1% | 47,093 | 197,768,903 |
| 2024-03-04 | 42.56 | 42.62 | 41.88 | 42.02 | -1.06% | 49,926 | 210,068,935 |
| 2024-03-01 | 42.5 | 42.75 | 42.13 | 42.47 | -0.33% | 55,489 | 235,531,795 |
| 2024-02-29 | 41.25 | 42.64 | 41.25 | 42.61 | +2.21% | 75,514 | 318,300,869 |
| 2024-02-28 | 42.13 | 43.08 | 41.69 | 41.69 | -1.54% | 92,369 | 391,963,043 |
| 2024-02-27 | 41.88 | 42.34 | 41.64 | 42.34 | +0.52% | 71,000 | 297,970,556 |
| 2024-02-26 | 42.66 | 42.95 | 41.91 | 42.12 | -1.43% | 60,568 | 256,049,754 |
| 2024-02-23 | 42.6 | 43.15 | 42.25 | 42.73 | +0.31% | 75,555 | 322,536,005 |
| 2024-02-22 | 42.54 | 42.66 | 42.01 | 42.6 | -0.56% | 74,218 | 314,321,684 |
| 2024-02-21 | 41.05 | 43.77 | 41.02 | 42.84 | +3.35% | 128,053 | 546,809,519 |
| 2024-02-20 | 41.65 | 41.91 | 40.88 | 41.45 | -1.31% | 62,981 | 259,918,806 |
| 2024-02-19 | 43.09 | 43.68 | 41.5 | 42 | -1.96% | 95,644 | 404,963,698 |
| 2024-02-08 | 43.42 | 44.5 | 42.5 | 42.84 | +0.05% | 114,376 | 497,518,328 |
| 2024-02-07 | 40.59 | 42.9 | 40.3 | 42.82 | +5.78% | 122,667 | 515,131,765 |
| 2024-02-06 | 37.76 | 40.6 | 37.56 | 40.48 | +6.78% | 96,262 | 379,527,989 |
| 2024-02-05 | 38.1 | 38.81 | 36.65 | 37.91 | -1.69% | 85,466 | 321,720,250 |
| 2024-02-02 | 38.75 | 39.79 | 37.26 | 38.56 | -0.26% | 74,632 | 288,935,487 |
| 2024-02-01 | 38.85 | 39.5 | 38.24 | 38.66 | -0.69% | 55,398 | 215,184,275 |
| 2024-01-31 | 39.4 | 40.05 | 38.92 | 38.93 | -2.24% | 48,428 | 190,242,935 |
| 2024-01-30 | 41.1 | 41.11 | 39.72 | 39.82 | -3.91% | 51,895 | 208,949,439 |
| 2024-01-29 | 41.35 | 42.13 | 41.23 | 41.44 | +0.83% | 67,177 | 279,546,853 |
| 2024-01-26 | 41.25 | 42.08 | 40.88 | 41.1 | -0.48% | 48,958 | 202,322,908 |
| 2024-01-25 | 39.97 | 41.63 | 39.68 | 41.3 | +3.3% | 74,488 | 304,092,237 |
| 2024-01-24 | 40.37 | 40.47 | 38.86 | 39.98 | -0.05% | 57,996 | 229,848,526 |
| 2024-01-23 | 40.04 | 40.4 | 39.5 | 40 | -0.55% | 52,256 | 208,553,849 |
| 2024-01-22 | 41.52 | 41.59 | 39.93 | 40.22 | -3.85% | 54,805 | 223,339,266 |
| 2024-01-19 | 41.52 | 42.25 | 41.31 | 41.83 | +0.1% | 40,715 | 170,235,751 |
| 2024-01-18 | 40.91 | 41.99 | 40.1 | 41.79 | +1.56% | 67,065 | 274,430,366 |
| 2024-01-17 | 42.31 | 42.38 | 41.11 | 41.15 | -3.43% | 47,207 | 196,836,852 |
| 2024-01-16 | 42 | 42.77 | 41.96 | 42.61 | +0.92% | 44,992 | 190,776,700 |
| 2024-01-15 | 41.92 | 42.46 | 41.71 | 42.22 | +0.19% | 29,882 | 125,933,203 |
| 2024-01-12 | 42.36 | 43.02 | 42.02 | 42.14 | -1.06% | 51,505 | 218,722,281 |
| 2024-01-11 | 42.42 | 42.72 | 42.16 | 42.59 | -0.26% | 50,681 | 215,247,275 |
| 2024-01-10 | 41.45 | 43 | 40.9 | 42.7 | +2.69% | 66,975 | 283,524,348 |
| 2024-01-09 | 41.66 | 42.01 | 41.25 | 41.58 | 0% | 40,774 | 169,729,644 |
| 2024-01-08 | 42.42 | 42.65 | 41.55 | 41.58 | -2.21% | 45,420 | 190,868,556 |
| 2024-01-05 | 42.95 | 43.23 | 42.33 | 42.52 | -1.07% | 41,881 | 179,403,074 |
| 2024-01-04 | 44.06 | 44.15 | 42.78 | 42.98 | -2.65% | 54,459 | 235,686,123 |
| 2024-01-03 | 44.05 | 44.55 | 43.74 | 44.15 | -0.18% | 36,281 | 160,026,327 |
| 2024-01-02 | 45.17 | 45.2 | 44.2 | 44.23 | -2.36% | 48,837 | 217,488,691 |
| 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：