股票概览
42.12
+0.57%
+0.24
41.9
开盘价
43.75
最高价
41.05
最低价
6,886
成交量
数据更新至: 2024-05-20
技术指标
41.30
MA5 (5日均线)
41.85
MA10 (10日均线)
39.43
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 | 41.9 | 43.75 | 41.05 | 42.12 | +0.57% | 6,886 | 29,373,564 |
| 2024-05-17 | 41.03 | 41.88 | 40.46 | 41.88 | +2.42% | 2,025 | 8,411,634 |
| 2024-05-16 | 40.69 | 41.17 | 40.17 | 40.89 | +0.49% | 2,014 | 8,219,409 |
| 2024-05-15 | 40.65 | 41.53 | 40.12 | 40.69 | -0.51% | 2,784 | 11,309,328 |
| 2024-05-14 | 41.62 | 41.87 | 40.1 | 40.9 | -0.24% | 3,498 | 14,251,861 |
| 2024-05-13 | 41.14 | 42.3 | 40.02 | 41 | -1.2% | 6,189 | 25,320,648 |
| 2024-05-10 | 43.01 | 43.5 | 41.2 | 41.5 | -3.51% | 4,237 | 17,915,435 |
| 2024-05-09 | 42.72 | 43.94 | 42.72 | 43.01 | +0.02% | 3,621 | 15,652,989 |
| 2024-05-08 | 43.39 | 43.72 | 42.34 | 43 | -1.17% | 5,087 | 21,882,017 |
| 2024-05-07 | 41.12 | 44.88 | 41.09 | 43.51 | +4.89% | 9,161 | 39,582,732 |
| 2024-05-06 | 39.01 | 41.88 | 38.68 | 41.48 | +7.32% | 8,024 | 32,680,858 |
| 2024-04-30 | 38.98 | 39.74 | 38.25 | 38.65 | -1.1% | 4,088 | 15,818,929 |
| 2024-04-29 | 39.04 | 39.29 | 38.1 | 39.08 | +1.8% | 3,985 | 15,444,083 |
| 2024-04-26 | 37.98 | 39.25 | 36.75 | 38.39 | +2.46% | 7,190 | 27,512,607 |
| 2024-04-25 | 36.22 | 37.98 | 36.22 | 37.47 | +1.41% | 6,304 | 23,534,147 |
| 2024-04-24 | 35.84 | 37.25 | 35.32 | 36.95 | +3.1% | 6,179 | 22,425,922 |
| 2024-04-23 | 35.28 | 36.45 | 35.24 | 35.84 | +1.36% | 6,181 | 22,155,312 |
| 2024-04-22 | 33.88 | 36.47 | 32.42 | 35.36 | +6.54% | 14,280 | 50,135,877 |
| 2024-04-19 | 33.69 | 33.85 | 32.74 | 33.19 | -1.69% | 3,638 | 12,094,872 |
| 2024-04-18 | 34 | 34.8 | 33.01 | 33.76 | -1.26% | 8,231 | 27,862,917 |
| 2024-04-17 | 31.77 | 34.71 | 31.77 | 34.19 | +8.37% | 11,250 | 38,089,658 |
| 2024-04-16 | 36.49 | 36.49 | 31.55 | 31.55 | -13.8% | 9,578 | 32,213,814 |
| 2024-04-15 | 38.26 | 38.26 | 35.6 | 36.6 | -4.39% | 5,724 | 21,076,714 |
| 2024-04-12 | 37.89 | 39.3 | 37.54 | 38.28 | +0.18% | 4,910 | 18,744,305 |
| 2024-04-11 | 37.49 | 38.21 | 37.19 | 38.21 | +1.89% | 4,627 | 17,472,547 |
| 2024-04-10 | 38.12 | 38.12 | 36.9 | 37.5 | -2.01% | 4,270 | 16,012,714 |
| 2024-04-09 | 38.44 | 38.64 | 37.66 | 38.27 | +0.74% | 1,999 | 7,623,124 |
| 2024-04-08 | 39.61 | 39.64 | 37.99 | 37.99 | -4.19% | 3,477 | 13,447,955 |
| 2024-04-03 | 40.65 | 40.65 | 39.22 | 39.65 | -2.46% | 4,637 | 18,451,725 |
| 2024-04-02 | 40.6 | 41.6 | 40.44 | 40.65 | -1.81% | 4,612 | 18,890,550 |
| 2024-04-01 | 40.5 | 42.29 | 40.01 | 41.4 | -2.22% | 11,205 | 45,904,552 |
| 2024-03-29 | 40.74 | 42.89 | 38.1 | 42.34 | +3.98% | 15,601 | 62,741,399 |
| 2024-03-28 | 36.58 | 41.88 | 36.11 | 40.72 | +6.88% | 8,892 | 35,661,446 |
| 2024-03-27 | 38.58 | 39.28 | 37.3 | 38.1 | -2.46% | 6,406 | 24,295,494 |
| 2024-03-26 | 39.46 | 40.18 | 38.54 | 39.06 | -1.69% | 3,682 | 14,458,815 |
| 2024-03-25 | 41.6 | 41.6 | 39.57 | 39.73 | -4.38% | 5,708 | 23,124,157 |
| 2024-03-22 | 42.38 | 42.51 | 40.7 | 41.55 | -1.63% | 5,789 | 23,993,487 |
| 2024-03-21 | 43.49 | 43.84 | 42.08 | 42.24 | -2.29% | 5,800 | 24,789,944 |
| 2024-03-20 | 42.67 | 43.38 | 42.33 | 43.23 | +0.53% | 3,751 | 16,096,861 |
| 2024-03-19 | 42.55 | 43.96 | 42.08 | 43 | +0.89% | 5,200 | 22,407,641 |
| 2024-03-18 | 42.31 | 42.78 | 41.51 | 42.62 | +0.76% | 6,034 | 25,452,763 |
| 2024-03-15 | 42.1 | 42.35 | 41.5 | 42.3 | -0.14% | 3,738 | 15,659,829 |
| 2024-03-14 | 42.8 | 43.45 | 41.36 | 42.36 | -1.42% | 6,347 | 26,699,500 |
| 2024-03-13 | 43.15 | 45.02 | 42.41 | 42.97 | +0.42% | 6,878 | 30,071,591 |
| 2024-03-12 | 41.04 | 43.2 | 40.79 | 42.79 | +4.47% | 8,777 | 37,275,975 |
| 2024-03-11 | 39.97 | 41.53 | 39.49 | 40.96 | +1.97% | 4,332 | 17,566,982 |
| 2024-03-08 | 39.12 | 40.5 | 38.52 | 40.17 | +1.41% | 4,984 | 19,752,978 |
| 2024-03-07 | 41.32 | 42.5 | 39.6 | 39.61 | -4.14% | 5,002 | 20,419,758 |
| 2024-03-06 | 41.18 | 42.4 | 39.95 | 41.32 | -0.72% | 5,983 | 24,461,173 |
| 2024-03-05 | 42.33 | 42.37 | 41.02 | 41.62 | -2.42% | 5,570 | 23,187,454 |
| 2024-03-04 | 42.98 | 43.34 | 41.19 | 42.65 | +0.9% | 7,236 | 30,476,757 |
| 2024-03-01 | 40.44 | 42.34 | 40.25 | 42.27 | +5.07% | 8,631 | 35,725,588 |
| 2024-02-29 | 40.45 | 41 | 38.89 | 40.23 | +1.77% | 15,349 | 61,028,371 |
| 2024-02-28 | 44.6 | 45.18 | 39.21 | 39.53 | -10.97% | 12,164 | 52,143,277 |
| 2024-02-27 | 45 | 45 | 42.8 | 44.4 | +0.57% | 18,773 | 81,837,708 |
| 2024-02-26 | 45.2 | 45.2 | 44.01 | 44.15 | -1.63% | 6,523 | 29,026,664 |
| 2024-02-23 | 44 | 45.39 | 43.3 | 44.88 | +0.63% | 7,155 | 31,906,356 |
| 2024-02-22 | 43.48 | 44.98 | 41.66 | 44.6 | +2.53% | 9,120 | 39,374,518 |
| 2024-02-21 | 41.5 | 45.45 | 40.51 | 43.5 | +3.5% | 12,019 | 52,568,170 |
| 2024-02-20 | 41.85 | 42.46 | 40.1 | 42.03 | +1.01% | 6,858 | 28,403,032 |
| 2024-02-19 | 42.04 | 43.9 | 41.42 | 41.61 | -2.16% | 7,341 | 31,165,080 |
| 2024-02-08 | 39 | 44.99 | 36.53 | 42.53 | +9.78% | 17,697 | 71,677,355 |
| 2024-02-07 | 36.82 | 42.3 | 34.79 | 38.74 | +3.44% | 14,122 | 53,363,208 |
| 2024-02-06 | 32.01 | 39 | 31.18 | 37.45 | +13.14% | 9,166 | 32,082,282 |
| 2024-02-05 | 36 | 38.8 | 32 | 33.1 | -12.85% | 8,252 | 28,364,933 |
| 2024-02-02 | 41.8 | 41.8 | 36.32 | 37.98 | -5.87% | 5,115 | 19,897,903 |
| 2024-02-01 | 40.59 | 40.9 | 38.35 | 40.35 | -0.62% | 9,380 | 37,657,293 |
| 2024-01-31 | 39.81 | 42.05 | 39.48 | 40.6 | -2.66% | 8,146 | 33,322,461 |
| 2024-01-30 | 42.38 | 42.77 | 40.64 | 41.71 | -0.86% | 7,937 | 33,088,282 |
| 2024-01-29 | 43.16 | 44.25 | 40.86 | 42.07 | -2.53% | 10,414 | 43,892,246 |
| 2024-01-26 | 45.49 | 45.67 | 43.01 | 43.16 | -4.43% | 6,448 | 28,399,211 |
| 2024-01-25 | 44.08 | 45.65 | 42.45 | 45.16 | +3.29% | 12,294 | 53,959,559 |
| 2024-01-24 | 47.08 | 47.08 | 42.24 | 43.72 | -5.53% | 12,768 | 55,623,874 |
| 2024-01-23 | 45.59 | 46.36 | 44.27 | 46.28 | +2.16% | 7,495 | 33,997,378 |
| 2024-01-22 | 48.31 | 49.14 | 45.29 | 45.3 | -6.19% | 7,277 | 34,378,503 |
| 2024-01-19 | 49.5 | 49.5 | 47.88 | 48.29 | -3.03% | 8,393 | 40,829,225 |
| 2024-01-18 | 47.99 | 49.86 | 45.63 | 49.8 | +2.6% | 13,812 | 64,981,821 |
| 2024-01-17 | 49 | 50.45 | 48.54 | 48.54 | -2.04% | 6,415 | 31,608,083 |
| 2024-01-16 | 49.26 | 49.95 | 48.2 | 49.55 | +0.12% | 13,254 | 65,010,437 |
| 2024-01-15 | 53.05 | 54.12 | 48.6 | 49.49 | -8.52% | 19,050 | 96,927,674 |
| 2024-01-12 | 60.71 | 61.66 | 50.88 | 54.1 | -11.6% | 18,469 | 101,123,892 |
| 2024-01-11 | 62.02 | 62.22 | 60.3 | 61.2 | -0.92% | 2,358 | 14,348,872 |
| 2024-01-10 | 62.22 | 63.28 | 61.51 | 61.77 | -1.06% | 1,058 | 6,585,705 |
| 2024-01-09 | 63.3 | 63.57 | 61.72 | 62.43 | -0.4% | 2,854 | 17,856,473 |
| 2024-01-08 | 62.8 | 63.28 | 61.27 | 62.68 | -0.81% | 2,491 | 15,486,512 |
| 2024-01-05 | 65.12 | 65.66 | 62 | 63.19 | -3.11% | 1,505 | 9,621,771 |
| 2024-01-04 | 63.42 | 65.44 | 62.79 | 65.22 | +2.84% | 2,182 | 14,099,330 |
| 2024-01-03 | 65.5 | 66.2 | 63.17 | 63.42 | -3.94% | 2,500 | 16,026,920 |
| 2024-01-02 | 68.18 | 68.5 | 65.28 | 66.02 | -3.8% | 2,346 | 15,652,229 |
| 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：