股票概览
40.37
-0.81%
-0.33
40.82
开盘价
40.98
最高价
40.05
最低价
16,778
成交量
数据更新至: 2024-05-20
技术指标
40.44
MA5 (5日均线)
41.61
MA10 (10日均线)
41.02
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 | 40.82 | 40.98 | 40.05 | 40.37 | -0.81% | 16,778 | 67,850,894 |
| 2024-05-17 | 39.8 | 41.09 | 39.8 | 40.7 | +0.79% | 10,366 | 42,130,439 |
| 2024-05-16 | 40.6 | 41.48 | 40.2 | 40.38 | +0.1% | 13,309 | 54,407,420 |
| 2024-05-15 | 40.2 | 41.43 | 39.66 | 40.34 | -0.2% | 11,610 | 47,225,754 |
| 2024-05-14 | 41.31 | 42.39 | 39.7 | 40.42 | -3.19% | 28,535 | 115,540,453 |
| 2024-05-13 | 40.97 | 42.27 | 40.6 | 41.75 | +0.31% | 17,954 | 74,764,850 |
| 2024-05-10 | 43.4 | 43.99 | 41.34 | 41.62 | -4.1% | 23,902 | 101,654,733 |
| 2024-05-09 | 43 | 43.88 | 42.75 | 43.4 | +0.95% | 20,804 | 90,288,135 |
| 2024-05-08 | 43.01 | 44 | 42.62 | 42.99 | -2.58% | 24,317 | 105,085,954 |
| 2024-05-07 | 43.99 | 45.8 | 42.9 | 44.13 | +0.75% | 41,150 | 181,198,614 |
| 2024-05-06 | 43.74 | 44.88 | 42.7 | 43.8 | +1.27% | 47,592 | 207,765,693 |
| 2024-04-30 | 45.88 | 46 | 41.58 | 43.25 | -4.06% | 59,722 | 257,737,309 |
| 2024-04-29 | 43.11 | 45.1 | 42.72 | 45.08 | +4.84% | 42,364 | 186,282,424 |
| 2024-04-26 | 40.5 | 43.45 | 40.3 | 43 | +6.49% | 36,114 | 153,792,861 |
| 2024-04-25 | 40.96 | 41.25 | 40 | 40.38 | -1.08% | 24,231 | 98,387,324 |
| 2024-04-24 | 36.42 | 41.39 | 36.42 | 40.82 | +10.92% | 42,520 | 167,203,764 |
| 2024-04-23 | 37.6 | 37.99 | 36.2 | 36.8 | -1.08% | 30,682 | 113,845,119 |
| 2024-04-22 | 36.67 | 37.47 | 34.89 | 37.2 | +1.69% | 21,076 | 76,255,388 |
| 2024-04-19 | 37.1 | 37.1 | 35.35 | 36.58 | -2.04% | 27,416 | 99,041,987 |
| 2024-04-18 | 38.38 | 38.99 | 36.81 | 37.34 | -3.74% | 32,202 | 121,344,113 |
| 2024-04-17 | 36.33 | 38.98 | 36.33 | 38.79 | +7.99% | 38,233 | 143,698,017 |
| 2024-04-16 | 38.09 | 38.09 | 34.99 | 35.92 | -7.57% | 30,374 | 109,063,052 |
| 2024-04-15 | 40.67 | 40.96 | 37.69 | 38.86 | -4.68% | 25,516 | 98,961,107 |
| 2024-04-12 | 40.97 | 42.23 | 40.61 | 40.77 | -0.56% | 17,070 | 70,402,982 |
| 2024-04-11 | 40.33 | 41.96 | 40.33 | 41 | +0.99% | 14,945 | 61,623,324 |
| 2024-04-10 | 42.25 | 42.25 | 39.78 | 40.6 | -3.86% | 17,462 | 71,299,843 |
| 2024-04-09 | 42.41 | 43.69 | 41.89 | 42.23 | -0.42% | 20,365 | 86,798,587 |
| 2024-04-08 | 43.9 | 44.2 | 42.21 | 42.41 | -4.91% | 22,508 | 96,855,975 |
| 2024-04-03 | 43.08 | 44.76 | 42.08 | 44.6 | +0.95% | 28,587 | 124,180,136 |
| 2024-04-02 | 46.5 | 47.7 | 43.5 | 44.18 | -3.94% | 30,637 | 138,270,161 |
| 2024-04-01 | 46.15 | 46.59 | 45.13 | 45.99 | -0.8% | 28,072 | 128,005,964 |
| 2024-03-29 | 45 | 46.7 | 44 | 46.36 | +2.77% | 25,796 | 117,517,168 |
| 2024-03-28 | 43.33 | 46.25 | 43.33 | 45.11 | +3.58% | 32,416 | 146,121,875 |
| 2024-03-27 | 45.69 | 46.36 | 43.51 | 43.55 | -6% | 34,150 | 152,536,918 |
| 2024-03-26 | 47.43 | 49.75 | 46.09 | 46.33 | -2.89% | 35,301 | 167,524,845 |
| 2024-03-25 | 50.87 | 52.5 | 47 | 47.71 | -6.58% | 44,771 | 224,052,941 |
| 2024-03-22 | 49.24 | 52.68 | 47 | 51.07 | +3.72% | 57,082 | 283,316,983 |
| 2024-03-21 | 45.42 | 49.5 | 45.4 | 49.24 | +6.93% | 42,730 | 203,634,941 |
| 2024-03-20 | 45.6 | 46.15 | 44.82 | 46.05 | +0.44% | 25,719 | 117,148,622 |
| 2024-03-19 | 46 | 46.98 | 44.94 | 45.85 | -1.4% | 25,783 | 117,968,142 |
| 2024-03-18 | 45.3 | 47.17 | 44.9 | 46.5 | +2.51% | 46,444 | 213,706,344 |
| 2024-03-15 | 44.41 | 45.48 | 43.42 | 45.36 | +1.82% | 32,904 | 146,139,186 |
| 2024-03-14 | 44 | 45.78 | 42.91 | 44.55 | -0.34% | 39,291 | 173,152,979 |
| 2024-03-13 | 41.5 | 46 | 41.5 | 44.7 | +7.79% | 47,488 | 207,998,971 |
| 2024-03-12 | 41.01 | 42.33 | 40.6 | 41.47 | +0.19% | 28,009 | 116,110,118 |
| 2024-03-11 | 39 | 41.59 | 38.9 | 41.39 | +4.65% | 40,572 | 164,763,561 |
| 2024-03-08 | 38.24 | 39.62 | 37.6 | 39.55 | +2.41% | 21,834 | 83,953,941 |
| 2024-03-07 | 39.2 | 39.58 | 37.35 | 38.62 | -0.92% | 19,262 | 74,532,878 |
| 2024-03-06 | 38.3 | 39.71 | 37.91 | 38.98 | +1.14% | 24,817 | 96,440,130 |
| 2024-03-05 | 40.73 | 40.73 | 37.9 | 38.54 | -6.84% | 41,144 | 161,927,219 |
| 2024-03-04 | 42.5 | 42.96 | 39.98 | 41.37 | -0.07% | 33,946 | 138,101,857 |
| 2024-03-01 | 40 | 42.45 | 39.72 | 41.4 | +3.53% | 43,638 | 180,379,807 |
| 2024-02-29 | 38.42 | 40.88 | 37.9 | 39.99 | +4.01% | 24,467 | 97,035,497 |
| 2024-02-28 | 42.6 | 44.35 | 38.05 | 38.45 | -8.45% | 38,949 | 162,016,729 |
| 2024-02-27 | 40.92 | 42.13 | 39.2 | 42 | +2.94% | 31,307 | 127,557,157 |
| 2024-02-26 | 41.6 | 42.37 | 40 | 40.8 | -2.39% | 19,811 | 81,526,584 |
| 2024-02-23 | 42.85 | 42.85 | 40.24 | 41.8 | +3.98% | 18,145 | 74,593,907 |
| 2024-02-22 | 39.9 | 42 | 39.6 | 40.2 | +0.07% | 23,305 | 94,283,748 |
| 2024-02-21 | 40 | 41.55 | 38.49 | 40.17 | -0.54% | 15,863 | 63,646,818 |
| 2024-02-20 | 39.03 | 40.48 | 37.79 | 40.39 | +2.96% | 21,220 | 84,745,139 |
| 2024-02-19 | 38.08 | 39.25 | 35.66 | 39.23 | +12.31% | 26,534 | 101,137,644 |
| 2024-02-08 | 31.6 | 35.38 | 31.3 | 34.93 | +9.33% | 18,491 | 62,263,209 |
| 2024-02-07 | 30.8 | 33.5 | 28.76 | 31.95 | +1.17% | 31,395 | 99,991,778 |
| 2024-02-06 | 29.5 | 31.58 | 26.59 | 31.58 | +5.69% | 38,144 | 111,527,639 |
| 2024-02-05 | 33.12 | 33.74 | 27.71 | 29.88 | -13.74% | 31,814 | 96,051,123 |
| 2024-02-02 | 35.76 | 36.17 | 30.56 | 34.64 | -3.59% | 12,739 | 42,912,299 |
| 2024-02-01 | 33.81 | 37.55 | 32.64 | 35.93 | +6.33% | 21,951 | 76,872,582 |
| 2024-01-31 | 36.32 | 36.9 | 32.58 | 33.79 | -7.37% | 15,249 | 52,883,301 |
| 2024-01-30 | 39.21 | 39.4 | 36.08 | 36.48 | -5.25% | 14,734 | 55,132,654 |
| 2024-01-29 | 39.6 | 39.6 | 36.9 | 38.5 | -2.78% | 9,354 | 35,330,076 |
| 2024-01-26 | 39.88 | 39.88 | 38.54 | 39.6 | -0.5% | 12,646 | 49,461,874 |
| 2024-01-25 | 35.8 | 39.88 | 35.34 | 39.8 | +9.34% | 30,561 | 117,579,829 |
| 2024-01-24 | 35.82 | 36.43 | 34.3 | 36.4 | +2.08% | 11,438 | 40,512,739 |
| 2024-01-23 | 33.1 | 36 | 33.1 | 35.66 | +1.02% | 13,629 | 47,504,773 |
| 2024-01-22 | 37.33 | 38.5 | 34.21 | 35.3 | -6.84% | 17,636 | 64,442,099 |
| 2024-01-19 | 39.26 | 39.26 | 36.5 | 37.89 | -3.81% | 15,730 | 59,290,376 |
| 2024-01-18 | 37.99 | 39.5 | 36.81 | 39.39 | +3.47% | 25,223 | 95,724,024 |
| 2024-01-17 | 39.47 | 40.11 | 38.06 | 38.07 | -3.62% | 12,056 | 47,125,371 |
| 2024-01-16 | 39.51 | 39.56 | 37.71 | 39.5 | -1.59% | 21,469 | 83,368,361 |
| 2024-01-15 | 39.18 | 40.36 | 37.69 | 40.14 | +4.53% | 30,851 | 121,110,634 |
| 2024-01-12 | 39.95 | 39.95 | 38.04 | 38.4 | -2.71% | 19,532 | 75,678,739 |
| 2024-01-11 | 37.3 | 39.8 | 37.01 | 39.47 | +6.1% | 16,149 | 62,337,845 |
| 2024-01-10 | 36.75 | 37.7 | 35.61 | 37.2 | +1.22% | 12,952 | 47,611,578 |
| 2024-01-09 | 36.96 | 38.19 | 36.4 | 36.75 | -0.54% | 12,690 | 47,108,805 |
| 2024-01-08 | 38.31 | 38.57 | 36.7 | 36.95 | -5.04% | 14,894 | 55,813,909 |
| 2024-01-05 | 39 | 40.33 | 38.71 | 38.91 | -0.84% | 12,506 | 49,433,906 |
| 2024-01-04 | 39.61 | 40.2 | 38.98 | 39.24 | -2.36% | 19,340 | 76,413,821 |
| 2024-01-03 | 38.46 | 40.36 | 38.11 | 40.19 | +3.18% | 22,720 | 89,697,612 |
| 2024-01-02 | 37.68 | 40.3 | 37.24 | 38.95 | +3.45% | 25,937 | 101,508,135 |
| 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：