股票概览
40.13
+0.38%
+0.15
39.03
开盘价
40.6
最高价
38.55
最低价
34,018
成交量
数据更新至: 2024-05-20
技术指标
40.71
MA5 (5日均线)
40.18
MA10 (10日均线)
37.58
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 | 39.03 | 40.6 | 38.55 | 40.13 | +0.38% | 34,018 | 134,624,148 |
| 2024-05-17 | 38.95 | 40.09 | 38.33 | 39.98 | +3.2% | 50,522 | 198,985,155 |
| 2024-05-16 | 42.8 | 42.8 | 38.42 | 38.74 | -9.87% | 107,690 | 430,363,503 |
| 2024-05-15 | 42 | 44.6 | 41.46 | 42.98 | +3.04% | 43,464 | 187,745,383 |
| 2024-05-14 | 40.57 | 42 | 40.57 | 41.71 | +1.29% | 30,878 | 128,133,923 |
| 2024-05-13 | 39.05 | 42.08 | 38.42 | 41.18 | +5.45% | 48,272 | 196,507,615 |
| 2024-05-10 | 39.64 | 39.88 | 38.75 | 39.05 | -1.39% | 22,640 | 88,874,719 |
| 2024-05-09 | 39.81 | 40 | 38.64 | 39.6 | +0.92% | 16,354 | 64,538,386 |
| 2024-05-08 | 38.99 | 40.09 | 38.5 | 39.24 | +0.05% | 30,680 | 120,561,970 |
| 2024-05-07 | 37.43 | 39.38 | 36.89 | 39.22 | +6.34% | 36,470 | 139,720,474 |
| 2024-05-06 | 37.5 | 38.28 | 36.81 | 36.88 | -1.02% | 34,564 | 129,785,504 |
| 2024-04-30 | 36.99 | 37.79 | 36.66 | 37.26 | +0.84% | 22,599 | 84,319,104 |
| 2024-04-29 | 36.8 | 37.46 | 36.59 | 36.95 | +0.05% | 25,028 | 92,697,628 |
| 2024-04-26 | 34.83 | 37.87 | 34.49 | 36.93 | +7.17% | 49,598 | 182,982,712 |
| 2024-04-25 | 34.65 | 35.05 | 34.12 | 34.46 | -0.69% | 19,477 | 67,293,160 |
| 2024-04-24 | 33.1 | 34.77 | 32.8 | 34.7 | +3.77% | 30,634 | 104,716,896 |
| 2024-04-23 | 33.91 | 34.17 | 33 | 33.44 | -0.62% | 22,275 | 74,507,852 |
| 2024-04-22 | 32.91 | 34.3 | 32.5 | 33.65 | +2.59% | 27,354 | 92,314,804 |
| 2024-04-19 | 32.95 | 33.38 | 32.3 | 32.8 | +0.52% | 22,986 | 75,492,037 |
| 2024-04-18 | 32.39 | 33.48 | 31.9 | 32.63 | +0.62% | 25,351 | 83,134,550 |
| 2024-04-17 | 31.45 | 32.97 | 31.07 | 32.43 | +3.81% | 35,419 | 113,975,519 |
| 2024-04-16 | 31.3 | 31.9 | 30.95 | 31.24 | -0.6% | 32,920 | 103,322,365 |
| 2024-04-15 | 30.95 | 31.96 | 30.23 | 31.43 | +0.96% | 37,069 | 115,983,633 |
| 2024-04-12 | 29.53 | 31.62 | 29.44 | 31.13 | +5.1% | 61,051 | 188,969,295 |
| 2024-04-11 | 27.5 | 30.22 | 27.3 | 29.62 | +7.32% | 43,246 | 125,221,938 |
| 2024-04-10 | 28.03 | 28.03 | 27.46 | 27.6 | -1.53% | 15,762 | 43,578,266 |
| 2024-04-09 | 27.15 | 28.13 | 26.93 | 28.03 | +3.74% | 20,987 | 57,892,039 |
| 2024-04-08 | 28.32 | 28.34 | 27 | 27.02 | -4.83% | 31,803 | 87,246,877 |
| 2024-04-03 | 28.9 | 29.05 | 28.21 | 28.39 | -2.14% | 15,577 | 44,433,415 |
| 2024-04-02 | 29.25 | 29.25 | 28.68 | 29.01 | -0.07% | 14,568 | 42,070,207 |
| 2024-04-01 | 28.35 | 29.08 | 28.15 | 29.03 | +2.91% | 18,956 | 54,513,736 |
| 2024-03-29 | 28.31 | 28.36 | 27.72 | 28.21 | -0.35% | 20,613 | 57,590,066 |
| 2024-03-28 | 28.12 | 28.66 | 27.72 | 28.31 | +2.2% | 21,894 | 62,031,866 |
| 2024-03-27 | 28.45 | 28.52 | 27.7 | 27.7 | -2.19% | 16,328 | 46,027,514 |
| 2024-03-26 | 28.79 | 28.89 | 28.01 | 28.32 | -1.53% | 14,981 | 42,636,033 |
| 2024-03-25 | 29.69 | 29.89 | 28.72 | 28.76 | -3% | 18,546 | 54,103,591 |
| 2024-03-22 | 30.9 | 30.9 | 29.51 | 29.65 | -3.67% | 21,542 | 64,508,098 |
| 2024-03-21 | 31.47 | 31.65 | 30.51 | 30.78 | -2.22% | 22,222 | 68,783,798 |
| 2024-03-20 | 31.27 | 31.7 | 30.89 | 31.48 | 0% | 18,079 | 56,545,290 |
| 2024-03-19 | 32.1 | 32.4 | 31.48 | 31.48 | -2.18% | 19,709 | 62,615,311 |
| 2024-03-18 | 31.98 | 32.21 | 31.36 | 32.18 | +1.58% | 21,159 | 67,212,042 |
| 2024-03-15 | 31.38 | 32.37 | 30.81 | 31.68 | +0.44% | 22,234 | 70,224,311 |
| 2024-03-14 | 31.62 | 32.84 | 31.31 | 31.54 | +1.77% | 43,499 | 139,758,189 |
| 2024-03-13 | 31.19 | 31.33 | 30.6 | 30.99 | -0.64% | 18,212 | 56,354,280 |
| 2024-03-12 | 30.75 | 31.37 | 30.51 | 31.19 | +1.4% | 22,473 | 69,620,452 |
| 2024-03-11 | 29.87 | 30.76 | 29.38 | 30.76 | +3.46% | 25,240 | 75,839,688 |
| 2024-03-08 | 30 | 30.19 | 29.5 | 29.73 | -0.23% | 16,072 | 47,830,564 |
| 2024-03-07 | 30.79 | 30.98 | 29.79 | 29.8 | -2.96% | 19,293 | 58,617,829 |
| 2024-03-06 | 31.02 | 31.3 | 30.25 | 30.71 | -1.19% | 18,934 | 58,179,048 |
| 2024-03-05 | 31.85 | 31.85 | 30.7 | 31.08 | -2.11% | 24,930 | 77,449,519 |
| 2024-03-04 | 31.51 | 32.35 | 31.36 | 31.75 | +1.28% | 26,429 | 83,730,197 |
| 2024-03-01 | 31.6 | 31.6 | 30.73 | 31.35 | +0.16% | 30,885 | 96,123,588 |
| 2024-02-29 | 30.35 | 31.39 | 30.28 | 31.3 | +1.59% | 30,823 | 95,387,264 |
| 2024-02-28 | 32.37 | 33.36 | 30.73 | 30.81 | -4.64% | 45,837 | 147,737,646 |
| 2024-02-27 | 32 | 32.32 | 30.88 | 32.31 | -1.22% | 43,229 | 136,659,994 |
| 2024-02-26 | 32.55 | 33.36 | 32.11 | 32.71 | +1.21% | 30,473 | 99,747,785 |
| 2024-02-23 | 32.5 | 32.73 | 31.48 | 32.32 | -0.71% | 30,618 | 97,751,455 |
| 2024-02-22 | 33.05 | 33.33 | 32.2 | 32.55 | -1.15% | 20,835 | 67,962,303 |
| 2024-02-21 | 32.5 | 34.1 | 32.12 | 32.93 | +0.46% | 23,922 | 79,481,614 |
| 2024-02-20 | 32.7 | 32.96 | 32.03 | 32.78 | +0.86% | 18,582 | 60,486,542 |
| 2024-02-19 | 33.42 | 33.78 | 32.08 | 32.5 | -1.54% | 33,869 | 110,245,428 |
| 2024-02-08 | 33.8 | 35.62 | 32.15 | 33.01 | +1.13% | 53,143 | 183,311,605 |
| 2024-02-07 | 30.7 | 33.45 | 30.7 | 32.64 | +5.39% | 48,897 | 160,132,952 |
| 2024-02-06 | 26.46 | 31.33 | 25.5 | 30.97 | +18.57% | 45,774 | 132,322,450 |
| 2024-02-05 | 27.25 | 27.4 | 25.5 | 26.12 | -4.15% | 37,495 | 99,013,256 |
| 2024-02-02 | 28.86 | 29.3 | 26.34 | 27.25 | -4.72% | 28,723 | 79,552,484 |
| 2024-02-01 | 28.24 | 30.19 | 28.24 | 28.6 | +0.92% | 29,242 | 84,810,474 |
| 2024-01-31 | 30.21 | 30.42 | 28.3 | 28.34 | -6.19% | 30,934 | 90,114,721 |
| 2024-01-30 | 31.92 | 31.92 | 30.21 | 30.21 | -4.88% | 22,118 | 68,218,573 |
| 2024-01-29 | 32.6 | 33 | 31.76 | 31.76 | -2.46% | 13,440 | 43,418,862 |
| 2024-01-26 | 33.52 | 34.18 | 32.33 | 32.56 | -3.1% | 19,310 | 64,082,960 |
| 2024-01-25 | 31.4 | 33.68 | 30.88 | 33.6 | +7.01% | 24,780 | 80,511,476 |
| 2024-01-24 | 31.63 | 31.99 | 30.12 | 31.4 | +0.45% | 26,664 | 82,340,645 |
| 2024-01-23 | 31.02 | 31.81 | 30.52 | 31.26 | -1.39% | 33,245 | 103,599,582 |
| 2024-01-22 | 34.87 | 34.87 | 31.5 | 31.7 | -9.12% | 29,569 | 97,129,762 |
| 2024-01-19 | 36.78 | 36.78 | 34.73 | 34.88 | -4.1% | 19,534 | 68,744,086 |
| 2024-01-18 | 36.88 | 36.88 | 35.01 | 36.37 | -0.71% | 14,617 | 52,319,102 |
| 2024-01-17 | 38.47 | 38.47 | 36.63 | 36.63 | -4.49% | 9,729 | 36,431,081 |
| 2024-01-16 | 38.83 | 38.99 | 37.74 | 38.35 | -0.88% | 10,949 | 41,822,357 |
| 2024-01-15 | 38.03 | 39.18 | 37.6 | 38.69 | +1.71% | 19,307 | 74,701,158 |
| 2024-01-12 | 36.85 | 38.68 | 36.85 | 38.04 | +2.01% | 16,285 | 62,018,047 |
| 2024-01-11 | 35.69 | 37.71 | 35.39 | 37.29 | +4.57% | 20,297 | 74,940,297 |
| 2024-01-10 | 36.24 | 36.49 | 35.26 | 35.66 | -1.6% | 27,203 | 97,831,503 |
| 2024-01-09 | 36.7 | 37.07 | 36.13 | 36.24 | -1.15% | 11,567 | 42,182,172 |
| 2024-01-08 | 38.78 | 38.78 | 36.66 | 36.66 | -5.08% | 14,247 | 53,287,436 |
| 2024-01-05 | 39.99 | 40.08 | 38.55 | 38.62 | -2.72% | 13,307 | 52,217,102 |
| 2024-01-04 | 40.56 | 40.77 | 39.56 | 39.7 | -1.98% | 9,525 | 37,982,456 |
| 2024-01-03 | 40.75 | 41.19 | 40.13 | 40.5 | -0.32% | 14,875 | 60,306,688 |
| 2024-01-02 | 41 | 42.49 | 40.56 | 40.63 | +0.27% | 24,899 | 103,330,467 |
| 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：