股票概览
40.9
+0.76%
+0.31
40.78
开盘价
41.22
最高价
39.45
最低价
31,874
成交量
数据更新至: 2024-05-20
技术指标
41.38
MA5 (5日均线)
42.65
MA10 (10日均线)
39.66
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 | 40.78 | 41.22 | 39.45 | 40.9 | +0.76% | 31,874 | 127,960,775 |
| 2024-05-17 | 41.38 | 41.95 | 40.03 | 40.59 | -1.91% | 22,606 | 91,980,394 |
| 2024-05-16 | 41.25 | 41.84 | 41 | 41.38 | +0.88% | 22,584 | 93,408,565 |
| 2024-05-15 | 42.72 | 42.85 | 41.01 | 41.02 | -4.63% | 34,060 | 141,145,094 |
| 2024-05-14 | 41.69 | 43.44 | 41.52 | 43.01 | +3.64% | 33,925 | 145,162,708 |
| 2024-05-13 | 42.08 | 42.9 | 41 | 41.5 | -1.43% | 33,684 | 141,123,537 |
| 2024-05-10 | 44.99 | 45.18 | 41.82 | 42.1 | -5.96% | 49,752 | 213,781,846 |
| 2024-05-09 | 44.4 | 45.33 | 43.92 | 44.77 | +0.47% | 44,109 | 196,600,858 |
| 2024-05-08 | 45 | 46.76 | 44 | 44.56 | -4.5% | 61,551 | 275,986,827 |
| 2024-05-07 | 44.51 | 47.85 | 43.63 | 46.66 | +7.02% | 87,387 | 398,690,717 |
| 2024-05-06 | 37 | 43.6 | 36.71 | 43.6 | +20.01% | 79,131 | 321,287,990 |
| 2024-04-30 | 36.02 | 36.93 | 35.3 | 36.33 | +0.39% | 30,027 | 108,531,528 |
| 2024-04-29 | 36.13 | 37.15 | 35.9 | 36.19 | -1.82% | 30,601 | 111,537,050 |
| 2024-04-26 | 36.45 | 37.36 | 36.12 | 36.86 | +1.43% | 26,973 | 99,054,760 |
| 2024-04-25 | 37 | 37.63 | 36.28 | 36.34 | -2.65% | 22,887 | 84,711,724 |
| 2024-04-24 | 36.25 | 37.44 | 36.25 | 37.33 | +1.63% | 26,433 | 97,399,552 |
| 2024-04-23 | 34.85 | 36.96 | 34.85 | 36.73 | +4.67% | 31,020 | 111,512,714 |
| 2024-04-22 | 34.15 | 35.4 | 33.87 | 35.09 | +2.78% | 30,460 | 106,459,580 |
| 2024-04-19 | 33.8 | 34.55 | 33.6 | 34.14 | +0.09% | 28,280 | 96,292,039 |
| 2024-04-18 | 33.4 | 34.94 | 33.19 | 34.11 | +2.34% | 38,551 | 132,477,450 |
| 2024-04-17 | 32.5 | 33.9 | 32.3 | 33.33 | +1.18% | 55,213 | 182,895,942 |
| 2024-04-16 | 31 | 33.43 | 30.57 | 32.94 | +8.07% | 96,127 | 309,428,110 |
| 2024-04-15 | 30 | 31.15 | 29.6 | 30.48 | -1.9% | 65,304 | 197,339,495 |
| 2024-04-12 | 36.6 | 36.6 | 29.34 | 31.07 | -15.29% | 146,420 | 466,160,783 |
| 2024-04-11 | 37.24 | 38.13 | 36.02 | 36.68 | +0.05% | 17,550 | 65,580,048 |
| 2024-04-10 | 35.75 | 37.46 | 35.55 | 36.66 | +2.6% | 21,899 | 80,588,583 |
| 2024-04-09 | 35.39 | 36.25 | 35.08 | 35.73 | +0.73% | 19,255 | 68,801,689 |
| 2024-04-08 | 39.25 | 39.8 | 35.41 | 35.47 | -9.56% | 41,129 | 152,151,782 |
| 2024-04-03 | 37.49 | 39.34 | 37.31 | 39.22 | +4.61% | 33,270 | 128,432,729 |
| 2024-04-02 | 37.06 | 38.86 | 36.93 | 37.49 | +1.08% | 38,192 | 144,288,514 |
| 2024-04-01 | 41.01 | 41.01 | 36.47 | 37.09 | +0.05% | 65,302 | 247,206,779 |
| 2024-03-29 | 36.43 | 37.55 | 36.35 | 37.07 | +0.73% | 6,421 | 23,780,109 |
| 2024-03-28 | 36.13 | 37.5 | 36.11 | 36.8 | +1.15% | 8,197 | 30,161,243 |
| 2024-03-27 | 37.33 | 37.79 | 36.38 | 36.38 | -1.38% | 9,261 | 34,296,392 |
| 2024-03-26 | 36.78 | 37.39 | 36 | 36.89 | -0.08% | 14,020 | 51,172,621 |
| 2024-03-25 | 36.8 | 38.1 | 36.68 | 36.92 | -0.08% | 17,593 | 66,075,994 |
| 2024-03-22 | 37.55 | 37.64 | 36.27 | 36.95 | -1.6% | 14,635 | 53,924,877 |
| 2024-03-21 | 39.23 | 39.26 | 37.52 | 37.55 | -4.36% | 18,663 | 71,240,219 |
| 2024-03-20 | 37.56 | 39.55 | 37.08 | 39.26 | +4.08% | 23,461 | 90,447,161 |
| 2024-03-19 | 37.61 | 38.06 | 37.06 | 37.72 | +0.32% | 15,471 | 58,091,482 |
| 2024-03-18 | 36.01 | 38.08 | 36 | 37.6 | +4.44% | 31,071 | 115,766,909 |
| 2024-03-15 | 35.09 | 36.16 | 34.9 | 36 | +1.9% | 18,008 | 63,826,543 |
| 2024-03-14 | 35.65 | 36.47 | 34.7 | 35.33 | -1.94% | 24,403 | 86,227,306 |
| 2024-03-13 | 35.86 | 37.5 | 35.78 | 36.03 | +0.47% | 23,006 | 84,037,041 |
| 2024-03-12 | 35.53 | 36.95 | 35.1 | 35.86 | +0.45% | 25,666 | 92,511,710 |
| 2024-03-11 | 34.3 | 35.99 | 34.1 | 35.7 | +2.73% | 29,129 | 102,655,403 |
| 2024-03-08 | 33.7 | 35.25 | 33.52 | 34.75 | +3.09% | 31,972 | 110,437,913 |
| 2024-03-07 | 35.55 | 35.6 | 32.77 | 33.71 | -3.99% | 60,472 | 205,383,899 |
| 2024-03-06 | 36.61 | 37.26 | 35 | 35.11 | -5.41% | 33,664 | 119,789,258 |
| 2024-03-05 | 37 | 38.1 | 36.52 | 37.12 | -1.07% | 24,392 | 90,912,116 |
| 2024-03-04 | 35.9 | 37.98 | 35.9 | 37.52 | +2.94% | 48,392 | 180,368,587 |
| 2024-03-01 | 34.85 | 37.55 | 34.85 | 36.45 | +4.71% | 45,378 | 163,894,867 |
| 2024-02-29 | 33.81 | 34.88 | 33.15 | 34.81 | +4.03% | 37,400 | 126,381,281 |
| 2024-02-28 | 34.17 | 35.49 | 33 | 33.46 | -1.21% | 51,335 | 175,108,145 |
| 2024-02-27 | 33.88 | 34.98 | 32.61 | 33.87 | +2.64% | 35,616 | 119,060,523 |
| 2024-02-26 | 31.26 | 33.29 | 31 | 33 | +5.47% | 39,398 | 127,327,979 |
| 2024-02-23 | 32.68 | 32.77 | 29.91 | 31.29 | -1.29% | 57,396 | 179,612,161 |
| 2024-02-22 | 31.46 | 32.16 | 30.61 | 31.7 | +0.06% | 32,314 | 101,705,569 |
| 2024-02-21 | 31.08 | 32.85 | 31.06 | 31.68 | +0.09% | 22,865 | 72,833,306 |
| 2024-02-20 | 30.6 | 33.38 | 30.49 | 31.65 | +0.89% | 28,573 | 91,751,199 |
| 2024-02-19 | 31.58 | 31.69 | 29.52 | 31.37 | +2.25% | 34,627 | 106,876,737 |
| 2024-02-08 | 28.85 | 30.89 | 28.11 | 30.68 | +6.9% | 39,201 | 117,143,368 |
| 2024-02-07 | 28.01 | 30.12 | 28.01 | 28.7 | +0.99% | 34,677 | 101,357,019 |
| 2024-02-06 | 27 | 29.32 | 25.18 | 28.42 | +2.23% | 43,023 | 118,109,767 |
| 2024-02-05 | 28 | 28.31 | 25.52 | 27.8 | -0.71% | 42,352 | 114,611,387 |
| 2024-02-02 | 27.54 | 29.15 | 26.68 | 28 | +1.78% | 45,302 | 127,324,885 |
| 2024-02-01 | 25.88 | 27.85 | 25.3 | 27.51 | +5.24% | 39,714 | 106,492,763 |
| 2024-01-31 | 26.58 | 27.73 | 25.93 | 26.14 | -5.29% | 34,604 | 92,224,034 |
| 2024-01-30 | 28.1 | 28.1 | 26.5 | 27.6 | -3.12% | 32,478 | 89,064,530 |
| 2024-01-29 | 28.39 | 29.13 | 27.72 | 28.49 | +1.46% | 34,079 | 97,085,526 |
| 2024-01-26 | 26.95 | 28.6 | 26.19 | 28.08 | +3.24% | 41,894 | 116,098,879 |
| 2024-01-25 | 26.02 | 27.4 | 25.6 | 27.2 | +3.82% | 33,267 | 88,262,464 |
| 2024-01-24 | 25.6 | 26.55 | 25.02 | 26.2 | +4.05% | 20,958 | 54,087,952 |
| 2024-01-23 | 24.69 | 25.87 | 24.16 | 25.18 | +1.94% | 17,185 | 43,173,382 |
| 2024-01-22 | 25.75 | 25.81 | 24.37 | 24.7 | -4.08% | 23,515 | 59,351,851 |
| 2024-01-19 | 26.26 | 26.46 | 25.5 | 25.75 | -1.34% | 27,596 | 71,767,831 |
| 2024-01-18 | 25.7 | 26.36 | 24.5 | 26.1 | +2.84% | 39,816 | 101,059,849 |
| 2024-01-17 | 25.87 | 26.75 | 25.38 | 25.38 | -1.05% | 43,318 | 112,950,177 |
| 2024-01-16 | 25.51 | 25.7 | 25.02 | 25.65 | +0.98% | 21,606 | 54,827,959 |
| 2024-01-15 | 24.8 | 25.68 | 24.7 | 25.4 | +2.67% | 30,256 | 76,463,334 |
| 2024-01-12 | 26.05 | 26.2 | 24.61 | 24.74 | -4.11% | 29,448 | 74,051,161 |
| 2024-01-11 | 24.85 | 25.85 | 24.83 | 25.8 | +3.82% | 26,820 | 68,290,542 |
| 2024-01-10 | 25.96 | 26.23 | 24.62 | 24.85 | -2.43% | 35,404 | 88,689,869 |
| 2024-01-09 | 24.28 | 26.18 | 24.28 | 25.47 | +4.69% | 41,257 | 104,799,101 |
| 2024-01-08 | 23.88 | 24.7 | 23.88 | 24.33 | +1.12% | 26,173 | 63,788,452 |
| 2024-01-05 | 25.1 | 25.13 | 23.8 | 24.06 | -5.39% | 40,604 | 99,394,316 |
| 2024-01-04 | 23.93 | 25.93 | 23.61 | 25.43 | +6.27% | 46,290 | 115,038,908 |
| 2024-01-03 | 24.29 | 24.55 | 23.83 | 23.93 | -0.58% | 29,426 | 71,039,053 |
| 2024-01-02 | 25 | 25 | 23.7 | 24.07 | -3.76% | 34,579 | 84,278,436 |
| 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：