股票概览
42.1
-0.02%
-0.01
41.72
开盘价
42.38
最高价
41.11
最低价
11,907
成交量
数据更新至: 2024-05-20
技术指标
41.16
MA5 (5日均线)
41.37
MA10 (10日均线)
40.98
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 | 41.72 | 42.38 | 41.11 | 42.1 | -0.02% | 11,907 | 49,892,754 |
| 2024-05-17 | 40.81 | 42.38 | 40.81 | 42.11 | +2.21% | 11,913 | 49,705,499 |
| 2024-05-16 | 41.19 | 42.78 | 41.03 | 41.2 | +2.06% | 19,135 | 79,993,119 |
| 2024-05-15 | 40 | 42.17 | 39.5 | 40.37 | +0.93% | 12,116 | 49,693,691 |
| 2024-05-14 | 39.09 | 40.19 | 39.09 | 40 | +2.33% | 9,658 | 38,475,898 |
| 2024-05-13 | 40.66 | 40.94 | 39.05 | 39.09 | -4.71% | 15,881 | 63,238,809 |
| 2024-05-10 | 42.5 | 42.5 | 40.71 | 41.02 | -3.3% | 12,581 | 51,920,445 |
| 2024-05-09 | 42.32 | 42.77 | 41.58 | 42.42 | +1.07% | 10,736 | 45,395,712 |
| 2024-05-08 | 43.55 | 43.55 | 41.9 | 41.97 | -3.36% | 14,010 | 59,520,860 |
| 2024-05-07 | 44.44 | 44.85 | 43 | 43.43 | -1.36% | 16,366 | 71,688,605 |
| 2024-05-06 | 44.28 | 44.57 | 43.3 | 44.03 | +1.71% | 15,984 | 70,205,885 |
| 2024-04-30 | 43.85 | 44.39 | 42.62 | 43.29 | -1.5% | 19,578 | 84,793,211 |
| 2024-04-29 | 43.55 | 44.44 | 43.44 | 43.95 | +0.94% | 20,390 | 89,482,351 |
| 2024-04-26 | 40.03 | 45.25 | 40.03 | 43.54 | +10.51% | 34,754 | 149,600,478 |
| 2024-04-25 | 39.31 | 40.1 | 39.16 | 39.4 | -0.45% | 13,061 | 51,654,222 |
| 2024-04-24 | 38.37 | 39.89 | 37.91 | 39.58 | +4.13% | 16,626 | 65,382,785 |
| 2024-04-23 | 37.29 | 38.42 | 37.28 | 38.01 | +1.9% | 11,823 | 44,794,775 |
| 2024-04-22 | 37.07 | 37.54 | 35.42 | 37.3 | -1.01% | 15,860 | 58,125,460 |
| 2024-04-19 | 38.51 | 38.97 | 37.4 | 37.68 | -3.78% | 13,301 | 50,452,589 |
| 2024-04-18 | 38.44 | 40.2 | 37.5 | 39.16 | +0.46% | 18,835 | 73,140,442 |
| 2024-04-17 | 36.56 | 39.3 | 36.56 | 38.98 | +9.07% | 19,904 | 76,239,823 |
| 2024-04-16 | 38.56 | 38.56 | 35.6 | 35.74 | -7.41% | 20,384 | 74,341,373 |
| 2024-04-15 | 40.99 | 41.36 | 38.1 | 38.6 | -6.56% | 18,896 | 74,636,289 |
| 2024-04-12 | 40.25 | 42.97 | 40.25 | 41.31 | +2.97% | 21,535 | 89,383,649 |
| 2024-04-11 | 40 | 41.05 | 39.33 | 40.12 | -0.45% | 18,480 | 74,413,031 |
| 2024-04-10 | 43.18 | 43.18 | 39.7 | 40.3 | -6.47% | 22,714 | 93,051,879 |
| 2024-04-09 | 43.45 | 43.81 | 42.47 | 43.09 | -1.17% | 12,494 | 53,566,834 |
| 2024-04-08 | 44.3 | 44.6 | 43.06 | 43.6 | -1.69% | 15,871 | 69,641,792 |
| 2024-04-03 | 45.95 | 46.08 | 43.45 | 44.35 | -3.48% | 21,235 | 94,170,656 |
| 2024-04-02 | 48.39 | 49.3 | 45.62 | 45.95 | -6.98% | 32,873 | 155,185,199 |
| 2024-04-01 | 44.6 | 51 | 44.1 | 49.4 | +14.4% | 48,345 | 234,519,121 |
| 2024-03-29 | 42.41 | 43.36 | 41.62 | 43.18 | +1.58% | 13,921 | 59,282,783 |
| 2024-03-28 | 42.3 | 43.96 | 41.57 | 42.51 | +1.5% | 20,566 | 88,006,700 |
| 2024-03-27 | 45.6 | 46.07 | 41.8 | 41.88 | -8.32% | 30,441 | 132,090,814 |
| 2024-03-26 | 46.66 | 47.93 | 45.02 | 45.68 | -2.39% | 24,062 | 112,346,964 |
| 2024-03-25 | 49 | 49.8 | 46.72 | 46.8 | -5.28% | 24,722 | 119,613,125 |
| 2024-03-22 | 50.49 | 51.18 | 48.97 | 49.41 | -2.68% | 26,269 | 130,890,634 |
| 2024-03-21 | 51.19 | 51.97 | 50.53 | 50.77 | -0.96% | 19,752 | 100,973,797 |
| 2024-03-20 | 51.94 | 52.66 | 50.56 | 51.26 | -1.76% | 27,879 | 143,512,015 |
| 2024-03-19 | 50.27 | 54.2 | 49.85 | 52.18 | +2.6% | 37,618 | 195,292,337 |
| 2024-03-18 | 51.5 | 51.79 | 49.81 | 50.86 | -0.12% | 30,665 | 156,015,421 |
| 2024-03-15 | 49.59 | 51.18 | 48.87 | 50.92 | +1.58% | 23,524 | 117,781,062 |
| 2024-03-14 | 49 | 51.88 | 49 | 50.13 | +0.95% | 24,605 | 123,710,446 |
| 2024-03-13 | 51.51 | 51.98 | 49.24 | 49.66 | -2.24% | 18,953 | 95,521,330 |
| 2024-03-12 | 50.2 | 51.3 | 49.05 | 50.8 | +0.99% | 26,442 | 132,820,082 |
| 2024-03-11 | 48.28 | 50.48 | 48 | 50.3 | +1.55% | 23,828 | 117,552,272 |
| 2024-03-08 | 47.9 | 49.88 | 47.46 | 49.53 | +4.8% | 29,493 | 144,134,116 |
| 2024-03-07 | 49.1 | 49.96 | 46.98 | 47.26 | -3.75% | 25,863 | 124,915,564 |
| 2024-03-06 | 48.99 | 50.41 | 48.01 | 49.1 | -1.72% | 31,202 | 153,293,714 |
| 2024-03-05 | 48.67 | 52.64 | 48.03 | 49.96 | 0% | 39,044 | 197,572,799 |
| 2024-03-04 | 49.61 | 50.6 | 47.52 | 49.96 | +3.69% | 44,782 | 221,500,246 |
| 2024-03-01 | 46.3 | 49.68 | 46.1 | 48.18 | +4.26% | 24,787 | 119,502,901 |
| 2024-02-29 | 43.8 | 47.05 | 43.56 | 46.21 | +5.82% | 18,982 | 86,912,361 |
| 2024-02-28 | 51 | 51 | 43.6 | 43.67 | -10.35% | 29,828 | 142,049,152 |
| 2024-02-27 | 44.91 | 49.2 | 44.35 | 48.71 | +7.96% | 24,557 | 115,401,213 |
| 2024-02-26 | 44.04 | 45.98 | 43.71 | 45.12 | +1.58% | 23,144 | 104,178,608 |
| 2024-02-23 | 44.64 | 45.4 | 43.2 | 44.42 | +2.04% | 21,769 | 96,588,683 |
| 2024-02-22 | 43.86 | 45.5 | 42.71 | 43.53 | +1.82% | 16,898 | 73,800,090 |
| 2024-02-21 | 42.29 | 44.6 | 41.33 | 42.75 | -1.72% | 21,265 | 90,936,690 |
| 2024-02-20 | 42.42 | 45.57 | 41.12 | 43.5 | +0.97% | 29,700 | 130,044,629 |
| 2024-02-19 | 38.4 | 43.88 | 38.4 | 43.08 | +16.43% | 31,085 | 126,947,413 |
| 2024-02-08 | 34.84 | 37.5 | 34 | 37 | +8.16% | 17,488 | 62,342,626 |
| 2024-02-07 | 35.78 | 36.36 | 33.22 | 34.21 | -4.17% | 13,895 | 48,682,955 |
| 2024-02-06 | 32 | 36.36 | 31.78 | 35.7 | +6.28% | 12,040 | 41,225,960 |
| 2024-02-05 | 36.91 | 37.85 | 31.89 | 33.59 | -11.14% | 16,391 | 56,517,566 |
| 2024-02-02 | 40.8 | 41.63 | 36.51 | 37.8 | -7.8% | 18,562 | 71,808,751 |
| 2024-02-01 | 39.19 | 42.6 | 39.01 | 41 | +3.8% | 16,077 | 66,098,507 |
| 2024-01-31 | 41.6 | 41.6 | 38.88 | 39.5 | -5.52% | 18,776 | 75,859,929 |
| 2024-01-30 | 41.35 | 42.7 | 40.6 | 41.81 | -0.45% | 14,752 | 61,225,197 |
| 2024-01-29 | 43.25 | 44 | 40.05 | 42 | -3.85% | 25,219 | 105,097,097 |
| 2024-01-26 | 45.03 | 46.96 | 43.28 | 43.68 | -3.17% | 22,713 | 102,472,034 |
| 2024-01-25 | 44.23 | 45.48 | 43.02 | 45.11 | +1.71% | 16,910 | 75,390,085 |
| 2024-01-24 | 44.71 | 45.13 | 41.7 | 44.35 | +0.45% | 17,415 | 75,401,646 |
| 2024-01-23 | 41.88 | 45 | 41.5 | 44.15 | +4.57% | 16,392 | 71,666,107 |
| 2024-01-22 | 44.6 | 44.95 | 41.52 | 42.22 | -3.1% | 14,994 | 65,359,575 |
| 2024-01-19 | 45.3 | 45.62 | 43.5 | 43.57 | -4.14% | 12,406 | 55,029,756 |
| 2024-01-18 | 43.8 | 45.66 | 42.3 | 45.45 | +4.31% | 19,125 | 84,033,031 |
| 2024-01-17 | 44.95 | 45.4 | 43.57 | 43.57 | -3.03% | 7,806 | 34,693,442 |
| 2024-01-16 | 45.78 | 45.78 | 44 | 44.93 | -0.6% | 8,785 | 39,198,058 |
| 2024-01-15 | 45.36 | 46.1 | 44.66 | 45.2 | -0.4% | 8,368 | 37,961,273 |
| 2024-01-12 | 46.68 | 46.68 | 45.33 | 45.38 | -3.03% | 9,558 | 43,746,653 |
| 2024-01-11 | 45.31 | 47.36 | 45.2 | 46.8 | +3.29% | 11,135 | 52,014,391 |
| 2024-01-10 | 45.93 | 46.58 | 44.66 | 45.31 | -1.39% | 7,002 | 32,000,221 |
| 2024-01-09 | 45.6 | 46.98 | 45.41 | 45.95 | +1.48% | 9,717 | 44,942,402 |
| 2024-01-08 | 47.29 | 47.29 | 45.22 | 45.28 | -4.25% | 10,979 | 50,248,429 |
| 2024-01-05 | 47.32 | 48.4 | 46.8 | 47.29 | -1% | 10,691 | 50,975,966 |
| 2024-01-04 | 48 | 48.83 | 47.41 | 47.77 | -0.48% | 9,609 | 46,235,093 |
| 2024-01-03 | 48.2 | 48.71 | 47.01 | 48 | -0.64% | 12,594 | 60,244,728 |
| 2024-01-02 | 50.28 | 50.28 | 48.08 | 48.31 | -2.36% | 15,155 | 74,052,080 |
| 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：