股票概览
44.27
+1.98%
+0.86
43.39
开盘价
44.5
最高价
43.1
最低价
12,742
成交量
数据更新至: 2024-05-20
技术指标
42.72
MA5 (5日均线)
42.61
MA10 (10日均线)
41.49
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 | 43.39 | 44.5 | 43.1 | 44.27 | +1.98% | 12,742 | 56,057,651 |
| 2024-05-17 | 43.12 | 43.7 | 42.38 | 43.41 | +1.21% | 8,364 | 36,081,442 |
| 2024-05-16 | 41.2 | 43.46 | 41.2 | 42.89 | +1.61% | 9,314 | 39,996,682 |
| 2024-05-15 | 40.68 | 42.85 | 40.48 | 42.21 | +3.38% | 10,739 | 44,891,043 |
| 2024-05-14 | 41.49 | 41.88 | 40.5 | 40.83 | -1.16% | 5,744 | 23,539,435 |
| 2024-05-13 | 41.99 | 42.31 | 41.19 | 41.31 | -2.59% | 7,527 | 31,231,089 |
| 2024-05-10 | 43.14 | 43.5 | 42.33 | 42.41 | -1.83% | 4,308 | 18,353,890 |
| 2024-05-09 | 42.96 | 43.86 | 42.5 | 43.2 | +2.37% | 6,182 | 26,738,239 |
| 2024-05-08 | 43.41 | 43.43 | 41.9 | 42.2 | -2.79% | 7,365 | 31,312,126 |
| 2024-05-07 | 42.9 | 44.33 | 42.6 | 43.41 | +1.05% | 10,577 | 46,052,471 |
| 2024-05-06 | 42 | 43.12 | 41.6 | 42.96 | +3.1% | 10,695 | 45,258,244 |
| 2024-04-30 | 41.87 | 42.3 | 41.07 | 41.67 | -0.19% | 6,964 | 29,003,064 |
| 2024-04-29 | 39.35 | 41.9 | 39 | 41.75 | +5.06% | 11,745 | 48,217,987 |
| 2024-04-26 | 38.9 | 40.8 | 38.9 | 39.74 | -1.58% | 6,440 | 25,647,894 |
| 2024-04-25 | 39.98 | 41.17 | 39.5 | 40.38 | +1% | 10,987 | 44,398,845 |
| 2024-04-24 | 39.42 | 40 | 39.38 | 39.98 | +1.14% | 4,758 | 18,932,945 |
| 2024-04-23 | 38.57 | 39.79 | 38.32 | 39.53 | +2.49% | 5,672 | 22,218,411 |
| 2024-04-22 | 39.24 | 39.54 | 38.38 | 38.57 | -1.36% | 3,825 | 14,845,541 |
| 2024-04-19 | 40 | 40.42 | 39 | 39.1 | -2.25% | 4,241 | 16,745,718 |
| 2024-04-18 | 39.68 | 41.24 | 38.78 | 40 | +1.27% | 9,292 | 37,291,486 |
| 2024-04-17 | 38 | 39.6 | 37.56 | 39.5 | +5.7% | 9,996 | 38,875,225 |
| 2024-04-16 | 39.6 | 39.94 | 36.48 | 37.37 | -6.55% | 17,120 | 65,020,940 |
| 2024-04-15 | 40.39 | 41.34 | 39.49 | 39.99 | -2.8% | 14,060 | 56,365,478 |
| 2024-04-12 | 39.8 | 41.88 | 38.91 | 41.14 | +2.39% | 16,087 | 64,994,042 |
| 2024-04-11 | 41.25 | 41.25 | 40 | 40.18 | -2.21% | 11,452 | 46,255,786 |
| 2024-04-10 | 41.42 | 41.42 | 40.51 | 41.09 | +0.02% | 9,958 | 40,725,062 |
| 2024-04-09 | 42.05 | 42.44 | 40.55 | 41.08 | -2.31% | 14,290 | 58,966,196 |
| 2024-04-08 | 42.49 | 43.7 | 41.96 | 42.05 | -1.71% | 14,441 | 61,531,427 |
| 2024-04-03 | 44.22 | 44.99 | 42.69 | 42.78 | -3.76% | 16,153 | 69,795,822 |
| 2024-04-02 | 42.69 | 45.61 | 42.69 | 44.45 | +3.66% | 18,210 | 81,337,862 |
| 2024-04-01 | 42.65 | 43.22 | 42.16 | 42.88 | +0.45% | 7,931 | 33,812,388 |
| 2024-03-29 | 41.41 | 42.72 | 41.41 | 42.69 | +2.74% | 10,120 | 42,659,928 |
| 2024-03-28 | 40.23 | 41.9 | 40.23 | 41.55 | +1.59% | 9,954 | 41,252,295 |
| 2024-03-27 | 40.98 | 42.95 | 40.12 | 40.9 | +0.12% | 11,547 | 47,729,252 |
| 2024-03-26 | 41.25 | 41.58 | 40.1 | 40.85 | -1.21% | 8,077 | 32,894,123 |
| 2024-03-25 | 41.35 | 42 | 40.58 | 41.35 | 0% | 8,474 | 34,920,934 |
| 2024-03-22 | 41.95 | 42.13 | 41 | 41.35 | -1.43% | 7,736 | 32,064,465 |
| 2024-03-21 | 41.5 | 42.81 | 41.11 | 41.95 | +1.08% | 12,169 | 51,157,475 |
| 2024-03-20 | 41.25 | 41.88 | 41 | 41.5 | +0.78% | 8,330 | 34,527,734 |
| 2024-03-19 | 40.83 | 41.8 | 40.61 | 41.18 | -0.58% | 10,591 | 43,595,400 |
| 2024-03-18 | 42 | 42.6 | 41.1 | 41.42 | -2.01% | 17,635 | 73,235,796 |
| 2024-03-15 | 38.89 | 42.68 | 38.53 | 42.27 | +8.94% | 28,033 | 114,885,418 |
| 2024-03-14 | 39.26 | 39.68 | 38.23 | 38.8 | -1.25% | 10,005 | 39,111,116 |
| 2024-03-13 | 39.3 | 39.57 | 38.72 | 39.29 | -0.03% | 9,733 | 38,088,845 |
| 2024-03-12 | 38.68 | 39.37 | 38.3 | 39.3 | +1.55% | 8,792 | 34,229,917 |
| 2024-03-11 | 38.28 | 38.7 | 37.85 | 38.7 | +0.52% | 7,729 | 29,562,591 |
| 2024-03-08 | 37.71 | 39.58 | 37.5 | 38.5 | +2.01% | 12,831 | 49,295,993 |
| 2024-03-07 | 37.5 | 37.97 | 37.3 | 37.74 | +0.43% | 6,823 | 25,708,594 |
| 2024-03-06 | 37.54 | 38.27 | 37.16 | 37.58 | +0.78% | 8,029 | 30,242,081 |
| 2024-03-05 | 38.5 | 38.5 | 37.1 | 37.29 | -3.17% | 7,750 | 29,187,691 |
| 2024-03-04 | 38.5 | 38.98 | 37.01 | 38.51 | +0.03% | 11,041 | 41,843,584 |
| 2024-03-01 | 38.41 | 39.5 | 38.01 | 38.5 | -0.31% | 8,833 | 34,071,830 |
| 2024-02-29 | 35.86 | 38.72 | 35.86 | 38.62 | +6.6% | 16,717 | 62,098,218 |
| 2024-02-28 | 38.64 | 40 | 36.2 | 36.23 | -6.14% | 23,707 | 90,489,986 |
| 2024-02-27 | 37.77 | 38.85 | 37 | 38.6 | +1.53% | 11,850 | 45,115,111 |
| 2024-02-26 | 37.36 | 39.12 | 37 | 38.02 | +1.74% | 15,198 | 57,862,020 |
| 2024-02-23 | 36.35 | 37.48 | 35.55 | 37.37 | +2.78% | 11,667 | 42,659,900 |
| 2024-02-22 | 34.13 | 36.48 | 34.03 | 36.36 | +5.39% | 15,248 | 54,247,804 |
| 2024-02-21 | 33.97 | 35.86 | 33.39 | 34.5 | +1.26% | 17,472 | 61,180,997 |
| 2024-02-20 | 33.1 | 34.31 | 32.17 | 34.07 | +1.85% | 12,740 | 42,584,701 |
| 2024-02-19 | 34 | 34.44 | 32.16 | 33.45 | +4.4% | 25,119 | 83,956,469 |
| 2024-02-08 | 29.54 | 32.04 | 28.72 | 32.04 | +9.99% | 16,415 | 50,317,105 |
| 2024-02-07 | 30.74 | 31 | 28.32 | 29.13 | -4.52% | 23,031 | 67,505,058 |
| 2024-02-06 | 29.97 | 32.29 | 28.96 | 30.51 | -0.94% | 23,629 | 71,394,850 |
| 2024-02-05 | 34.21 | 34.21 | 30.8 | 30.8 | -9.99% | 26,489 | 83,278,119 |
| 2024-02-02 | 34.37 | 34.66 | 32.5 | 34.22 | +0.38% | 26,299 | 88,095,802 |
| 2024-02-01 | 36.01 | 36.1 | 33.56 | 34.09 | -5.72% | 36,534 | 125,877,128 |
| 2024-01-31 | 38.01 | 38.47 | 36.01 | 36.16 | -5.56% | 15,584 | 57,751,956 |
| 2024-01-30 | 38.3 | 39.41 | 37.8 | 38.29 | -3.36% | 14,685 | 56,719,589 |
| 2024-01-29 | 42.1 | 42.6 | 39.4 | 39.62 | -4.76% | 18,793 | 75,922,265 |
| 2024-01-26 | 41.5 | 43.41 | 41.2 | 41.6 | -0.72% | 15,753 | 66,575,245 |
| 2024-01-25 | 41.39 | 42.3 | 39.71 | 41.9 | +1.01% | 24,343 | 100,427,148 |
| 2024-01-24 | 43.16 | 43.16 | 39.55 | 41.48 | -3.89% | 37,108 | 152,473,920 |
| 2024-01-23 | 41.74 | 43.88 | 41.74 | 43.16 | +2.27% | 30,832 | 132,021,488 |
| 2024-01-22 | 47 | 48.6 | 42.2 | 42.2 | -10% | 54,312 | 247,054,426 |
| 2024-01-19 | 44.1 | 46.89 | 44.1 | 46.89 | +9.99% | 37,963 | 176,583,791 |
| 2024-01-18 | 43.5 | 43.6 | 40.96 | 42.63 | -2.25% | 29,908 | 125,723,491 |
| 2024-01-17 | 45.41 | 45.69 | 43.53 | 43.61 | -4.43% | 14,246 | 63,222,212 |
| 2024-01-16 | 46.27 | 46.85 | 44.86 | 45.63 | -1.45% | 17,066 | 77,909,414 |
| 2024-01-15 | 47.11 | 47.39 | 46 | 46.3 | -2.07% | 15,793 | 73,522,762 |
| 2024-01-12 | 47.8 | 48.3 | 47.2 | 47.28 | -1.46% | 11,789 | 56,184,963 |
| 2024-01-11 | 46.8 | 48.49 | 45.58 | 47.98 | +2.74% | 25,964 | 123,749,318 |
| 2024-01-10 | 47.48 | 48.31 | 45.4 | 46.7 | -2.61% | 28,042 | 131,229,705 |
| 2024-01-09 | 46.93 | 51 | 46.91 | 47.95 | +2.13% | 40,432 | 197,528,696 |
| 2024-01-08 | 48.21 | 49 | 46.87 | 46.95 | -3.45% | 24,758 | 117,899,254 |
| 2024-01-05 | 50.28 | 51.39 | 48.41 | 48.63 | -3.76% | 44,994 | 225,048,383 |
| 2024-01-04 | 52 | 53.9 | 49.63 | 50.53 | -3.11% | 52,547 | 266,973,682 |
| 2024-01-03 | 54.51 | 54.8 | 49.81 | 52.15 | -1.94% | 81,891 | 426,902,020 |
| 2024-01-02 | 57 | 59.29 | 52.79 | 53.18 | -1.34% | 109,531 | 617,274,068 |
| 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：