股票概览
40.03
-0.12%
-0.05
40.3
开盘价
40.9
最高价
39.8
最低价
15,407
成交量
数据更新至: 2024-05-20
技术指标
39.84
MA5 (5日均线)
40.42
MA10 (10日均线)
39.29
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 | 40.3 | 40.9 | 39.8 | 40.03 | -0.12% | 15,407 | 62,105,738 |
| 2024-05-17 | 39.34 | 40.16 | 39.01 | 40.08 | +1.98% | 17,237 | 68,514,064 |
| 2024-05-16 | 39.86 | 40.07 | 39.26 | 39.3 | -0.88% | 14,752 | 58,360,281 |
| 2024-05-15 | 40.2 | 40.2 | 39.6 | 39.65 | -1.17% | 11,578 | 46,147,617 |
| 2024-05-14 | 39.88 | 40.49 | 39.42 | 40.12 | +1.08% | 20,035 | 80,292,066 |
| 2024-05-13 | 41 | 41.5 | 39.43 | 39.69 | -3.97% | 33,843 | 136,194,836 |
| 2024-05-10 | 41.62 | 41.84 | 40.7 | 41.33 | -0.72% | 18,910 | 78,014,522 |
| 2024-05-09 | 40.83 | 42.17 | 40.68 | 41.63 | +1.91% | 22,006 | 91,375,978 |
| 2024-05-08 | 41.62 | 42.3 | 40.73 | 40.85 | -1.64% | 17,201 | 70,722,294 |
| 2024-05-07 | 41.47 | 41.8 | 41.12 | 41.53 | -0.14% | 15,237 | 63,217,849 |
| 2024-05-06 | 41.56 | 42.43 | 41.4 | 41.59 | +1.54% | 22,847 | 95,666,349 |
| 2024-04-30 | 41.78 | 41.78 | 39.97 | 40.96 | -0.29% | 35,106 | 143,458,517 |
| 2024-04-29 | 38.29 | 41.46 | 38.28 | 41.08 | +7.31% | 48,476 | 196,487,584 |
| 2024-04-26 | 36.47 | 38.35 | 36.37 | 38.28 | +4.96% | 32,289 | 121,678,670 |
| 2024-04-25 | 36.3 | 37.26 | 35.9 | 36.47 | +0.19% | 24,307 | 88,885,340 |
| 2024-04-24 | 36.58 | 36.76 | 36.03 | 36.4 | -0.3% | 24,427 | 88,788,546 |
| 2024-04-23 | 36.21 | 37.16 | 36.21 | 36.51 | -0.22% | 24,530 | 89,907,297 |
| 2024-04-22 | 35.86 | 37.14 | 35.47 | 36.59 | +0.47% | 24,176 | 88,035,692 |
| 2024-04-19 | 37.1 | 37.3 | 36.3 | 36.42 | -2.36% | 21,237 | 77,837,476 |
| 2024-04-18 | 37.37 | 38.15 | 36.41 | 37.3 | -0.4% | 29,640 | 110,866,200 |
| 2024-04-17 | 35.73 | 37.54 | 35.62 | 37.45 | +5.55% | 31,312 | 115,662,212 |
| 2024-04-16 | 37.17 | 37.48 | 35.31 | 35.48 | -4.8% | 35,021 | 126,724,705 |
| 2024-04-15 | 37.65 | 38.24 | 36.5 | 37.27 | -0.98% | 29,168 | 109,016,650 |
| 2024-04-12 | 37.79 | 38.36 | 37.22 | 37.64 | +0.21% | 21,578 | 81,497,110 |
| 2024-04-11 | 37.73 | 38.3 | 37.38 | 37.56 | -1.18% | 24,980 | 94,572,888 |
| 2024-04-10 | 39.2 | 39.3 | 37.75 | 38.01 | -2.94% | 28,577 | 109,939,021 |
| 2024-04-09 | 37.26 | 39.17 | 37.26 | 39.16 | +4.73% | 33,110 | 127,260,352 |
| 2024-04-08 | 38.59 | 38.89 | 37.38 | 37.39 | -3.63% | 33,183 | 125,896,708 |
| 2024-04-03 | 39.37 | 39.73 | 38.57 | 38.8 | -1.77% | 31,105 | 121,342,512 |
| 2024-04-02 | 40.45 | 40.63 | 39.33 | 39.5 | -2.35% | 32,763 | 129,793,713 |
| 2024-04-01 | 40.8 | 41.6 | 40.16 | 40.45 | -1.7% | 45,431 | 184,657,826 |
| 2024-03-29 | 39.98 | 41.24 | 39.04 | 41.15 | +2.93% | 38,707 | 154,703,548 |
| 2024-03-28 | 39.99 | 40.99 | 39.46 | 39.98 | -0.45% | 30,701 | 123,270,000 |
| 2024-03-27 | 41.26 | 41.26 | 39.8 | 40.16 | -2.64% | 31,721 | 127,873,670 |
| 2024-03-26 | 42.14 | 42.61 | 40.89 | 41.25 | -2.48% | 24,684 | 102,593,058 |
| 2024-03-25 | 44.39 | 44.5 | 42.3 | 42.3 | -5.5% | 38,905 | 167,567,144 |
| 2024-03-22 | 46.1 | 46.56 | 44.76 | 44.76 | -3.49% | 23,404 | 105,764,862 |
| 2024-03-21 | 47.29 | 47.77 | 45.63 | 46.38 | -1.55% | 28,534 | 132,461,806 |
| 2024-03-20 | 47.89 | 48.2 | 46.81 | 47.11 | -1.63% | 25,599 | 121,041,137 |
| 2024-03-19 | 48.49 | 49.05 | 47.89 | 47.89 | -1.76% | 19,334 | 93,606,350 |
| 2024-03-18 | 48.78 | 49.23 | 48.1 | 48.75 | +1.02% | 20,543 | 99,480,143 |
| 2024-03-15 | 48.1 | 48.88 | 47.51 | 48.26 | +0.44% | 22,287 | 107,140,932 |
| 2024-03-14 | 48.88 | 49.26 | 47.6 | 48.05 | -1.92% | 17,206 | 83,358,984 |
| 2024-03-13 | 49.2 | 49.85 | 48.86 | 48.99 | -0.37% | 15,870 | 78,208,615 |
| 2024-03-12 | 49.21 | 50.3 | 48.84 | 49.17 | -0.22% | 19,452 | 96,018,173 |
| 2024-03-11 | 48.23 | 49.49 | 47.74 | 49.28 | +1.57% | 23,377 | 113,241,727 |
| 2024-03-08 | 47.8 | 48.88 | 47.45 | 48.52 | +1.51% | 15,563 | 75,185,409 |
| 2024-03-07 | 49.38 | 50 | 47.71 | 47.8 | -2.89% | 23,239 | 113,676,658 |
| 2024-03-06 | 49.55 | 50.19 | 48.6 | 49.22 | -0.67% | 18,560 | 91,475,957 |
| 2024-03-05 | 49.99 | 50.76 | 49.3 | 49.55 | -1% | 30,453 | 151,678,958 |
| 2024-03-04 | 51.16 | 51.48 | 49.5 | 50.05 | -1.48% | 27,640 | 138,912,476 |
| 2024-03-01 | 51.5 | 51.86 | 50.3 | 50.8 | -0.86% | 24,913 | 126,981,141 |
| 2024-02-29 | 49 | 51.35 | 48.9 | 51.24 | +3.7% | 36,702 | 185,661,642 |
| 2024-02-28 | 52.74 | 54.2 | 49.4 | 49.41 | -3.97% | 41,358 | 214,543,446 |
| 2024-02-27 | 49.08 | 51.48 | 48.67 | 51.45 | +3.77% | 29,393 | 148,125,035 |
| 2024-02-26 | 49.47 | 50.27 | 48.48 | 49.58 | -0.08% | 28,603 | 141,497,044 |
| 2024-02-23 | 49.01 | 49.64 | 48 | 49.62 | +1.58% | 23,140 | 113,281,395 |
| 2024-02-22 | 48.7 | 49.35 | 48.1 | 48.85 | +0.29% | 22,523 | 109,438,890 |
| 2024-02-21 | 47.88 | 50.38 | 47.5 | 48.71 | +0.95% | 22,546 | 110,362,238 |
| 2024-02-20 | 48.56 | 48.99 | 47.36 | 48.25 | -0.64% | 21,555 | 103,228,910 |
| 2024-02-19 | 52.37 | 52.37 | 48.3 | 48.56 | -6.24% | 38,110 | 189,708,110 |
| 2024-02-08 | 49.69 | 56.3 | 49.33 | 51.79 | +5.74% | 47,764 | 255,854,449 |
| 2024-02-07 | 44.19 | 49.1 | 44 | 48.98 | +10.09% | 52,760 | 251,617,475 |
| 2024-02-06 | 40.2 | 44.75 | 39.71 | 44.49 | +7.72% | 40,886 | 175,720,853 |
| 2024-02-05 | 44.13 | 44.33 | 38.8 | 41.3 | -6.14% | 41,404 | 169,687,453 |
| 2024-02-02 | 47.32 | 47.45 | 42.69 | 44 | -6.36% | 36,134 | 160,944,293 |
| 2024-02-01 | 46.02 | 48.66 | 45.54 | 46.99 | +2.13% | 27,056 | 127,774,461 |
| 2024-01-31 | 48.6 | 49.08 | 45.91 | 46.01 | -5.11% | 31,450 | 147,752,715 |
| 2024-01-30 | 51 | 51.54 | 48.1 | 48.49 | -5.29% | 25,630 | 127,406,559 |
| 2024-01-29 | 52.97 | 53.88 | 51.18 | 51.2 | -3.03% | 13,503 | 70,291,687 |
| 2024-01-26 | 54.56 | 55.25 | 52.7 | 52.8 | -3.51% | 16,622 | 89,456,610 |
| 2024-01-25 | 53.6 | 55.65 | 53.01 | 54.72 | +2.38% | 17,089 | 93,513,037 |
| 2024-01-24 | 53.44 | 54.4 | 52.06 | 53.45 | +0.49% | 13,552 | 72,182,258 |
| 2024-01-23 | 52.34 | 53.78 | 51.6 | 53.19 | +1.74% | 21,935 | 115,408,321 |
| 2024-01-22 | 55.8 | 55.8 | 52.13 | 52.28 | -5.85% | 22,258 | 119,474,405 |
| 2024-01-19 | 55.9 | 56.89 | 55.2 | 55.53 | -0.8% | 14,670 | 81,990,701 |
| 2024-01-18 | 56.05 | 56.42 | 54.55 | 55.98 | -0.18% | 18,146 | 100,497,386 |
| 2024-01-17 | 58 | 58.05 | 56.08 | 56.08 | -3.44% | 11,164 | 63,612,274 |
| 2024-01-16 | 58.61 | 59.45 | 57.7 | 58.08 | -0.9% | 10,952 | 63,950,698 |
| 2024-01-15 | 57.45 | 59.63 | 57.16 | 58.61 | +1.74% | 22,074 | 129,496,626 |
| 2024-01-12 | 58.6 | 58.78 | 57.02 | 57.61 | -2.16% | 28,111 | 162,151,723 |
| 2024-01-11 | 59 | 59.26 | 57.91 | 58.88 | +0.36% | 20,736 | 121,316,809 |
| 2024-01-10 | 59.28 | 60.16 | 58.66 | 58.67 | -1.33% | 18,294 | 108,698,290 |
| 2024-01-09 | 60.87 | 61.87 | 58.88 | 59.46 | -1.59% | 19,460 | 116,164,897 |
| 2024-01-08 | 62 | 62.47 | 60.38 | 60.42 | -3.39% | 17,542 | 107,319,467 |
| 2024-01-05 | 63.1 | 64.47 | 62.06 | 62.54 | -0.97% | 16,181 | 102,042,613 |
| 2024-01-04 | 65.49 | 65.49 | 62.6 | 63.15 | -3.26% | 20,474 | 130,011,198 |
| 2024-01-03 | 66.51 | 66.68 | 65 | 65.28 | -1.95% | 14,069 | 92,546,941 |
| 2024-01-02 | 70.41 | 70.75 | 66.5 | 66.58 | -5.48% | 20,411 | 138,658,024 |
| 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：