股票概览
41.53
-5.83%
-2.57
43.3
开盘价
43.9
最高价
40.01
最低价
62,535
成交量
数据更新至: 2024-05-20
技术指标
42.80
MA5 (5日均线)
42.25
MA10 (10日均线)
39.61
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 | 43.3 | 43.9 | 40.01 | 41.53 | -5.83% | 62,535 | 261,969,376 |
| 2024-05-17 | 42.8 | 44.66 | 42.68 | 44.1 | +2.13% | 33,915 | 149,022,722 |
| 2024-05-16 | 43 | 43.51 | 42.65 | 43.18 | +1.08% | 21,598 | 93,136,957 |
| 2024-05-15 | 42 | 43.58 | 42 | 42.72 | +0.61% | 20,949 | 90,196,812 |
| 2024-05-14 | 41.83 | 43.09 | 41.83 | 42.46 | +1.53% | 24,677 | 104,641,523 |
| 2024-05-13 | 42.91 | 43.15 | 41.33 | 41.82 | -3.1% | 35,666 | 149,658,998 |
| 2024-05-10 | 41.3 | 43.66 | 41.3 | 43.16 | +4.5% | 54,627 | 232,020,794 |
| 2024-05-09 | 41.54 | 42.55 | 41.11 | 41.3 | -0.55% | 31,213 | 130,668,144 |
| 2024-05-08 | 40.6 | 42.6 | 40.54 | 41.53 | +1.99% | 39,045 | 161,489,025 |
| 2024-05-07 | 37.64 | 41.09 | 37.64 | 40.72 | +8.21% | 46,811 | 187,112,848 |
| 2024-05-06 | 36.91 | 38.17 | 36.91 | 37.63 | -0.71% | 23,211 | 87,518,755 |
| 2024-04-30 | 38.56 | 38.56 | 36.53 | 37.9 | -0.71% | 29,050 | 108,358,338 |
| 2024-04-29 | 38 | 38.57 | 37.31 | 38.17 | -0.08% | 25,674 | 97,414,287 |
| 2024-04-26 | 36.7 | 38.99 | 36 | 38.2 | +3.38% | 42,857 | 159,332,610 |
| 2024-04-25 | 36.66 | 38.37 | 36.66 | 36.95 | -0.89% | 30,417 | 114,219,523 |
| 2024-04-24 | 35.66 | 37.61 | 35.14 | 37.28 | +6.15% | 36,557 | 134,236,568 |
| 2024-04-23 | 36 | 36 | 34.61 | 35.12 | -2.44% | 27,111 | 95,056,511 |
| 2024-04-22 | 36.51 | 36.51 | 34.96 | 36 | -0.11% | 30,256 | 107,875,158 |
| 2024-04-19 | 36.15 | 36.48 | 34.6 | 36.04 | -0.85% | 34,160 | 121,243,911 |
| 2024-04-18 | 36.84 | 36.84 | 35.51 | 36.35 | -0.95% | 26,856 | 96,887,215 |
| 2024-04-17 | 35.83 | 37.58 | 35.7 | 36.7 | +2.74% | 37,958 | 139,687,596 |
| 2024-04-16 | 39.69 | 39.69 | 35.72 | 35.72 | -10% | 61,412 | 225,411,005 |
| 2024-04-15 | 41.6 | 41.6 | 37.88 | 39.69 | -4.59% | 59,512 | 234,286,798 |
| 2024-04-12 | 40.82 | 42.3 | 40.82 | 41.6 | +1.96% | 24,400 | 101,883,800 |
| 2024-04-11 | 42.46 | 42.46 | 40.68 | 40.8 | -1.59% | 19,731 | 81,302,700 |
| 2024-04-10 | 41.98 | 42.06 | 40.54 | 41.46 | -1.24% | 30,008 | 123,886,563 |
| 2024-04-09 | 43.37 | 43.57 | 41.78 | 41.98 | -3.23% | 42,911 | 182,293,712 |
| 2024-04-08 | 42.52 | 43.75 | 42.01 | 43.38 | +0.46% | 42,538 | 183,535,570 |
| 2024-04-03 | 41.5 | 43.18 | 41.27 | 43.18 | +2.98% | 37,206 | 157,610,760 |
| 2024-04-02 | 42.8 | 43.36 | 41.89 | 41.93 | -1.6% | 23,717 | 100,002,369 |
| 2024-04-01 | 41.3 | 43 | 39.41 | 42.61 | +3.6% | 51,025 | 213,131,796 |
| 2024-03-29 | 42.12 | 42.54 | 40.46 | 41.13 | -2.21% | 39,340 | 162,771,925 |
| 2024-03-28 | 41 | 42.82 | 40.7 | 42.06 | +3.01% | 44,979 | 187,134,764 |
| 2024-03-27 | 42.77 | 43.77 | 40.76 | 40.83 | -5.07% | 38,949 | 164,995,213 |
| 2024-03-26 | 44.66 | 45.26 | 42.53 | 43.01 | -4.68% | 48,128 | 210,300,236 |
| 2024-03-25 | 45.36 | 46.48 | 44.8 | 45.12 | -0.51% | 54,148 | 247,839,639 |
| 2024-03-22 | 44.99 | 46.05 | 44.16 | 45.35 | +0.69% | 54,218 | 244,777,307 |
| 2024-03-21 | 44.1 | 45.43 | 43.99 | 45.04 | +1.67% | 40,700 | 181,991,438 |
| 2024-03-20 | 44.8 | 45.43 | 43.8 | 44.3 | -0.56% | 49,412 | 220,615,606 |
| 2024-03-19 | 43.5 | 44.89 | 42.6 | 44.55 | +3.13% | 66,493 | 293,141,092 |
| 2024-03-18 | 41.85 | 44.22 | 41.85 | 43.2 | +2.18% | 42,731 | 184,555,330 |
| 2024-03-15 | 41.52 | 42.45 | 41.52 | 42.28 | +1.71% | 29,535 | 124,008,253 |
| 2024-03-14 | 41.58 | 42.31 | 41.09 | 41.57 | -0.07% | 28,881 | 120,515,531 |
| 2024-03-13 | 42.42 | 43.22 | 41.5 | 41.6 | -2.39% | 45,130 | 191,185,215 |
| 2024-03-12 | 41.2 | 43.16 | 40.81 | 42.62 | +3.65% | 56,500 | 236,343,478 |
| 2024-03-11 | 41 | 42.7 | 41 | 41.12 | -1.81% | 37,376 | 154,779,030 |
| 2024-03-08 | 41.5 | 42.3 | 40.83 | 41.88 | -0.07% | 42,920 | 178,306,385 |
| 2024-03-07 | 42.2 | 44.57 | 41.33 | 41.91 | -0.5% | 80,702 | 344,878,727 |
| 2024-03-06 | 42.89 | 43.45 | 41.62 | 42.12 | -1.57% | 95,258 | 405,701,389 |
| 2024-03-05 | 38.54 | 42.79 | 38.54 | 42.79 | +10% | 122,505 | 517,747,051 |
| 2024-03-04 | 36.35 | 39.49 | 36.35 | 38.9 | +7.31% | 84,652 | 322,604,236 |
| 2024-03-01 | 37.12 | 37.12 | 35.8 | 36.25 | -2.34% | 42,771 | 154,985,387 |
| 2024-02-29 | 35.24 | 37.18 | 35.18 | 37.12 | +2.54% | 38,293 | 138,626,627 |
| 2024-02-28 | 38 | 39.07 | 35.11 | 36.2 | -3.34% | 67,472 | 252,635,237 |
| 2024-02-27 | 37.37 | 38.68 | 36.78 | 37.45 | +0.11% | 38,648 | 144,566,027 |
| 2024-02-26 | 36.58 | 38.12 | 36.28 | 37.41 | +3.11% | 45,611 | 170,498,225 |
| 2024-02-23 | 35.52 | 36.32 | 34.8 | 36.28 | +2.11% | 30,881 | 110,757,407 |
| 2024-02-22 | 34.9 | 36 | 34.1 | 35.53 | +1.54% | 39,645 | 139,179,018 |
| 2024-02-21 | 34.51 | 36.58 | 33.94 | 34.99 | +0.06% | 50,736 | 179,505,400 |
| 2024-02-20 | 35.36 | 36.42 | 34.78 | 34.97 | -3.4% | 32,306 | 114,360,651 |
| 2024-02-19 | 36.67 | 37.22 | 35.22 | 36.2 | -1.31% | 47,833 | 173,264,874 |
| 2024-02-08 | 35.18 | 36.96 | 34.2 | 36.68 | +7.47% | 40,553 | 145,799,052 |
| 2024-02-07 | 33.79 | 35.19 | 33.43 | 34.13 | -0.67% | 31,064 | 107,003,343 |
| 2024-02-06 | 32.56 | 35.07 | 31.44 | 34.36 | +2.87% | 40,645 | 135,354,996 |
| 2024-02-05 | 34.11 | 34.49 | 31.8 | 33.4 | -4.57% | 38,854 | 128,741,187 |
| 2024-02-02 | 34 | 35.38 | 32.48 | 35 | +1.71% | 42,083 | 142,025,707 |
| 2024-02-01 | 35 | 35.6 | 33.68 | 34.41 | -1.69% | 29,846 | 103,453,373 |
| 2024-01-31 | 34.22 | 37.08 | 34.22 | 35 | -1.21% | 33,067 | 119,173,890 |
| 2024-01-30 | 34.8 | 35.85 | 33.5 | 35.43 | -1.01% | 32,501 | 112,747,440 |
| 2024-01-29 | 38 | 38.1 | 34.62 | 35.79 | -5.82% | 69,753 | 253,063,439 |
| 2024-01-26 | 35.99 | 39.05 | 35.48 | 38 | +7.04% | 100,017 | 378,170,634 |
| 2024-01-25 | 34.7 | 36.43 | 33.5 | 35.5 | +2.31% | 48,952 | 171,977,544 |
| 2024-01-24 | 34.65 | 35.1 | 33.51 | 34.7 | -1.03% | 30,744 | 105,379,350 |
| 2024-01-23 | 34.62 | 35.34 | 33.12 | 35.06 | +0.17% | 43,773 | 150,385,767 |
| 2024-01-22 | 36.75 | 36.75 | 34.6 | 35 | -1.85% | 71,004 | 254,060,108 |
| 2024-01-19 | 32.72 | 35.66 | 31.84 | 35.66 | +9.99% | 68,709 | 233,567,573 |
| 2024-01-18 | 31.63 | 32.52 | 30.6 | 32.42 | +0.68% | 44,343 | 139,095,442 |
| 2024-01-17 | 33 | 33 | 31.31 | 32.2 | -3.74% | 35,150 | 113,408,788 |
| 2024-01-16 | 34.29 | 34.59 | 32.54 | 33.45 | -2.68% | 54,571 | 182,201,337 |
| 2024-01-15 | 33.66 | 34.37 | 33 | 34.37 | +3.06% | 41,423 | 140,514,121 |
| 2024-01-12 | 33.06 | 34.43 | 32.48 | 33.35 | +0.88% | 52,004 | 173,309,511 |
| 2024-01-11 | 33.54 | 33.54 | 31.85 | 33.06 | -0.72% | 68,884 | 223,953,861 |
| 2024-01-10 | 33.88 | 34.3 | 32.61 | 33.3 | -2.06% | 32,633 | 108,284,996 |
| 2024-01-09 | 35.1 | 35.3 | 33 | 34 | -3.16% | 47,268 | 161,140,067 |
| 2024-01-08 | 35.6 | 36.05 | 34.81 | 35.11 | -1.38% | 40,903 | 145,051,669 |
| 2024-01-05 | 34.65 | 35.88 | 34.47 | 35.6 | +2.21% | 58,733 | 208,282,297 |
| 2024-01-04 | 34.03 | 35.12 | 34.03 | 34.83 | +1.28% | 38,739 | 134,315,576 |
| 2024-01-03 | 34.37 | 34.5 | 33.78 | 34.39 | +0.03% | 32,613 | 111,393,265 |
| 2024-01-02 | 34.33 | 35.71 | 33.84 | 34.38 | +1.63% | 66,353 | 232,142,355 |
| 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：