股票概览
43.61
+1.14%
+0.49
42.71
开盘价
44.89
最高价
42.71
最低价
84,658
成交量
数据更新至: 2024-05-20
技术指标
43.22
MA5 (5日均线)
42.76
MA10 (10日均线)
40.79
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 | 42.71 | 44.89 | 42.71 | 43.61 | +1.14% | 84,658 | 372,090,550 |
| 2024-05-17 | 41.98 | 43.26 | 41.89 | 43.12 | +2.3% | 60,615 | 258,926,453 |
| 2024-05-16 | 43.35 | 43.85 | 42.01 | 42.15 | -2.7% | 72,002 | 307,156,615 |
| 2024-05-15 | 43.76 | 45.12 | 43.23 | 43.32 | -1.32% | 55,067 | 242,948,841 |
| 2024-05-14 | 44.25 | 45.45 | 43.62 | 43.9 | -0.54% | 72,640 | 322,017,757 |
| 2024-05-13 | 42.78 | 44.61 | 42.5 | 44.14 | +2.37% | 87,504 | 383,201,576 |
| 2024-05-10 | 43.2 | 44.15 | 43.12 | 43.12 | +0.07% | 108,808 | 473,601,072 |
| 2024-05-09 | 40.25 | 43.28 | 40.19 | 43.09 | +6.9% | 154,956 | 655,904,363 |
| 2024-05-08 | 40.81 | 40.81 | 40.01 | 40.31 | -1.37% | 60,503 | 243,800,435 |
| 2024-05-07 | 39.5 | 41.16 | 39.25 | 40.87 | +3.39% | 123,968 | 502,433,016 |
| 2024-05-06 | 39.86 | 40.66 | 39.35 | 39.53 | -0.3% | 119,460 | 475,880,702 |
| 2024-04-30 | 38.5 | 40.35 | 37.25 | 39.65 | +1.93% | 160,239 | 628,884,568 |
| 2024-04-29 | 38.38 | 39.84 | 38.18 | 38.9 | +1.46% | 113,144 | 442,460,035 |
| 2024-04-26 | 37.84 | 38.79 | 37.3 | 38.34 | +1.27% | 96,397 | 366,885,897 |
| 2024-04-25 | 38.48 | 38.77 | 37.76 | 37.86 | -1.94% | 45,290 | 172,036,528 |
| 2024-04-24 | 38.56 | 38.65 | 37.74 | 38.61 | +0.63% | 53,069 | 202,458,785 |
| 2024-04-23 | 39.55 | 39.55 | 38.14 | 38.37 | -3.35% | 69,048 | 266,808,958 |
| 2024-04-22 | 39.2 | 40.36 | 38.6 | 39.7 | +1.93% | 97,121 | 384,927,326 |
| 2024-04-19 | 38.2 | 39.51 | 37.92 | 38.95 | +1.7% | 67,306 | 261,055,669 |
| 2024-04-18 | 37.01 | 38.56 | 36.71 | 38.3 | +2.9% | 53,351 | 202,166,228 |
| 2024-04-17 | 36.6 | 37.5 | 36.3 | 37.22 | +2.68% | 59,920 | 221,392,392 |
| 2024-04-16 | 37.62 | 38.12 | 36.19 | 36.25 | -4.2% | 55,822 | 206,446,311 |
| 2024-04-15 | 37.8 | 38.46 | 37.2 | 37.84 | +0.05% | 40,897 | 155,045,454 |
| 2024-04-12 | 38.11 | 38.58 | 37.82 | 37.82 | -1.25% | 35,881 | 137,116,789 |
| 2024-04-11 | 38.12 | 38.81 | 37.84 | 38.3 | 0% | 32,544 | 124,904,204 |
| 2024-04-10 | 38.3 | 38.62 | 37.56 | 38.3 | -0.26% | 42,858 | 163,249,755 |
| 2024-04-09 | 37.92 | 38.73 | 37.7 | 38.4 | +2.13% | 33,128 | 126,701,318 |
| 2024-04-08 | 38.99 | 38.99 | 37.52 | 37.6 | -3.59% | 57,993 | 220,368,313 |
| 2024-04-03 | 38.79 | 39.86 | 38.52 | 39 | +0.39% | 75,189 | 293,773,979 |
| 2024-04-02 | 38.59 | 39.15 | 37.82 | 38.85 | +0.83% | 59,249 | 228,492,290 |
| 2024-04-01 | 37.07 | 38.79 | 37.06 | 38.53 | +4.64% | 67,829 | 259,633,707 |
| 2024-03-29 | 37 | 37.25 | 36.24 | 36.82 | -1.02% | 52,645 | 192,952,072 |
| 2024-03-28 | 36.2 | 37.45 | 36 | 37.2 | +3.22% | 62,504 | 230,854,660 |
| 2024-03-27 | 37.3 | 37.47 | 36 | 36.04 | -3.56% | 55,737 | 203,972,499 |
| 2024-03-26 | 37.71 | 37.9 | 36.76 | 37.37 | -0.88% | 63,128 | 235,197,416 |
| 2024-03-25 | 38.82 | 38.82 | 37.7 | 37.7 | -3.06% | 71,605 | 272,905,832 |
| 2024-03-22 | 40 | 40 | 38.85 | 38.89 | -2.78% | 62,919 | 246,201,066 |
| 2024-03-21 | 40.26 | 40.63 | 39.46 | 40 | -0.62% | 60,742 | 243,250,731 |
| 2024-03-20 | 40.38 | 40.64 | 39.65 | 40.25 | -0.22% | 62,226 | 249,861,817 |
| 2024-03-19 | 40.65 | 41.57 | 40.25 | 40.34 | -0.64% | 82,614 | 337,132,219 |
| 2024-03-18 | 39.95 | 40.8 | 39.71 | 40.6 | +1.68% | 86,235 | 346,841,307 |
| 2024-03-15 | 39.05 | 39.95 | 38.96 | 39.93 | +1.99% | 63,731 | 251,461,408 |
| 2024-03-14 | 39.96 | 40.11 | 38.83 | 39.15 | -2.85% | 71,911 | 283,829,608 |
| 2024-03-13 | 40.66 | 41.28 | 40.23 | 40.3 | -0.47% | 93,933 | 382,686,456 |
| 2024-03-12 | 40.84 | 41.36 | 40.16 | 40.49 | +1.1% | 87,920 | 357,755,823 |
| 2024-03-11 | 38.82 | 40.29 | 38.77 | 40.05 | +2.72% | 79,136 | 313,269,822 |
| 2024-03-08 | 39.48 | 39.82 | 38.21 | 38.99 | -1.52% | 80,125 | 310,746,639 |
| 2024-03-07 | 40.53 | 40.87 | 39.59 | 39.59 | -2.2% | 59,380 | 238,872,082 |
| 2024-03-06 | 40.11 | 41.51 | 39.5 | 40.48 | +0.92% | 83,801 | 340,054,631 |
| 2024-03-05 | 39.5 | 40.75 | 39.25 | 40.11 | -0.37% | 81,796 | 328,185,228 |
| 2024-03-04 | 40.98 | 41.57 | 39.53 | 40.26 | -1.23% | 75,806 | 305,561,352 |
| 2024-03-01 | 40.09 | 40.95 | 39.6 | 40.76 | +1.85% | 82,517 | 331,774,430 |
| 2024-02-29 | 38.98 | 40.08 | 38.85 | 40.02 | +2.48% | 87,557 | 345,645,171 |
| 2024-02-28 | 40.28 | 41.28 | 38.98 | 39.05 | -3.2% | 92,471 | 372,535,654 |
| 2024-02-27 | 39.02 | 40.39 | 38.86 | 40.34 | +2.26% | 80,146 | 317,209,242 |
| 2024-02-26 | 39.03 | 40.1 | 38.5 | 39.45 | +0.31% | 77,970 | 306,092,039 |
| 2024-02-23 | 39.5 | 39.5 | 38.66 | 39.33 | -0.43% | 75,381 | 294,110,403 |
| 2024-02-22 | 39.13 | 39.63 | 38.83 | 39.5 | +0.46% | 64,812 | 253,856,785 |
| 2024-02-21 | 39.36 | 40.48 | 38.94 | 39.32 | -0.43% | 59,195 | 235,418,860 |
| 2024-02-20 | 39.5 | 39.86 | 38.94 | 39.49 | -0.25% | 45,951 | 181,298,264 |
| 2024-02-19 | 42.72 | 42.72 | 39.09 | 39.59 | -5.47% | 99,100 | 396,735,631 |
| 2024-02-08 | 41.16 | 43.58 | 40.41 | 41.88 | +3.46% | 100,801 | 428,153,279 |
| 2024-02-07 | 37.79 | 40.89 | 37.59 | 40.48 | +7.95% | 128,319 | 509,500,921 |
| 2024-02-06 | 34.96 | 37.7 | 33.22 | 37.5 | +7.98% | 90,164 | 325,319,419 |
| 2024-02-05 | 34.26 | 35.13 | 31.35 | 34.73 | +1.67% | 88,851 | 296,593,260 |
| 2024-02-02 | 35.6 | 36.07 | 33.02 | 34.16 | -3.77% | 63,778 | 220,261,272 |
| 2024-02-01 | 35.42 | 36.45 | 34.91 | 35.5 | +0.14% | 43,232 | 154,556,726 |
| 2024-01-31 | 36.5 | 36.7 | 35.2 | 35.45 | -2.18% | 56,488 | 202,423,192 |
| 2024-01-30 | 37.88 | 38.23 | 36.17 | 36.24 | -4.63% | 56,562 | 209,713,729 |
| 2024-01-29 | 38.82 | 39.74 | 37.91 | 38 | -2.09% | 55,406 | 214,108,409 |
| 2024-01-26 | 39.75 | 40.18 | 38.69 | 38.81 | -2.51% | 48,436 | 191,147,033 |
| 2024-01-25 | 38.2 | 40.2 | 38 | 39.81 | +4.16% | 63,028 | 247,851,629 |
| 2024-01-24 | 37.98 | 38.37 | 36.88 | 38.22 | +1.11% | 48,105 | 181,533,186 |
| 2024-01-23 | 37.18 | 38.07 | 36.81 | 37.8 | +0.19% | 50,967 | 191,328,701 |
| 2024-01-22 | 39 | 39.31 | 37.28 | 37.73 | -3.08% | 63,783 | 244,459,425 |
| 2024-01-19 | 38.98 | 39.78 | 38.7 | 38.93 | -0.36% | 61,343 | 240,412,014 |
| 2024-01-18 | 38.78 | 39.18 | 37.99 | 39.07 | +0.67% | 70,994 | 272,932,771 |
| 2024-01-17 | 40.87 | 40.89 | 38.81 | 38.81 | -5.11% | 90,158 | 355,590,156 |
| 2024-01-16 | 40.65 | 41.78 | 40.46 | 40.9 | +0.25% | 85,386 | 351,135,488 |
| 2024-01-15 | 43.83 | 43.83 | 40.32 | 40.8 | -6.96% | 129,227 | 533,306,896 |
| 2024-01-12 | 45.65 | 45.87 | 43.02 | 43.85 | -3.84% | 87,709 | 386,973,341 |
| 2024-01-11 | 44.95 | 45.98 | 44.9 | 45.6 | +1.13% | 33,741 | 153,265,060 |
| 2024-01-10 | 45.45 | 46.2 | 44.83 | 45.09 | -0.6% | 44,315 | 201,382,487 |
| 2024-01-09 | 46.9 | 47.15 | 45.09 | 45.36 | -2.93% | 71,942 | 329,708,946 |
| 2024-01-08 | 49.5 | 49.78 | 46.5 | 46.73 | -6.09% | 81,525 | 386,757,097 |
| 2024-01-05 | 52.6 | 52.96 | 49.36 | 49.76 | -5.81% | 92,241 | 464,948,389 |
| 2024-01-04 | 53.8 | 54.48 | 52.77 | 52.83 | -2.17% | 44,320 | 236,964,512 |
| 2024-01-03 | 54.5 | 54.65 | 53.06 | 54 | -0.18% | 45,011 | 242,159,910 |
| 2024-01-02 | 53.4 | 55.18 | 53.26 | 54.1 | +1.63% | 66,349 | 360,817,277 |
| 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：