股票概览
41.4
+0.75%
+0.31
40.8
开盘价
41.76
最高价
40.4
最低价
10,196
成交量
数据更新至: 2024-05-20
技术指标
41.73
MA5 (5日均线)
41.70
MA10 (10日均线)
39.58
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 | 40.8 | 41.76 | 40.4 | 41.4 | +0.75% | 10,196 | 42,107,308 |
| 2024-05-17 | 41 | 41.47 | 40.12 | 41.09 | +0.27% | 6,706 | 27,418,373 |
| 2024-05-16 | 42.99 | 43 | 40.81 | 40.98 | -2.84% | 10,000 | 41,692,771 |
| 2024-05-15 | 42.67 | 43.78 | 41.7 | 42.18 | -1.91% | 10,736 | 45,874,379 |
| 2024-05-14 | 41.16 | 44.69 | 41.16 | 43 | +3.29% | 19,659 | 84,919,529 |
| 2024-05-13 | 40.9 | 42.9 | 39.12 | 41.63 | +1.04% | 20,740 | 85,349,492 |
| 2024-05-10 | 42.99 | 43.6 | 40.97 | 41.2 | -2.44% | 14,184 | 59,691,218 |
| 2024-05-09 | 42.17 | 43.87 | 41.76 | 42.23 | +0.86% | 15,460 | 66,098,976 |
| 2024-05-08 | 41.2 | 43.55 | 40.89 | 41.87 | +1.04% | 17,003 | 71,917,392 |
| 2024-05-07 | 40.1 | 41.5 | 39.51 | 41.44 | +3.34% | 14,266 | 58,298,127 |
| 2024-05-06 | 39.7 | 41.33 | 39.1 | 40.1 | +2.82% | 12,779 | 51,048,877 |
| 2024-04-30 | 39.71 | 40.44 | 38.8 | 39 | -4.41% | 13,631 | 53,552,705 |
| 2024-04-29 | 38.72 | 40.86 | 38.72 | 40.8 | +5.21% | 13,550 | 54,531,032 |
| 2024-04-26 | 37.9 | 39.58 | 37.38 | 38.78 | +2.95% | 12,054 | 46,686,776 |
| 2024-04-25 | 36.72 | 38.8 | 36.72 | 37.67 | +1.32% | 10,986 | 41,574,506 |
| 2024-04-24 | 35.74 | 37.49 | 35.39 | 37.18 | +5.6% | 12,519 | 45,864,494 |
| 2024-04-23 | 35.32 | 36 | 34.6 | 35.21 | +1.38% | 6,933 | 24,534,737 |
| 2024-04-22 | 34.45 | 35.45 | 33.12 | 34.73 | -1.19% | 7,925 | 27,416,226 |
| 2024-04-19 | 36 | 36.13 | 34.74 | 35.15 | -1.98% | 7,830 | 27,677,299 |
| 2024-04-18 | 36.43 | 37.26 | 35.86 | 35.86 | -3.55% | 11,431 | 41,641,721 |
| 2024-04-17 | 33.88 | 37.37 | 33.88 | 37.18 | +14.05% | 16,794 | 60,230,978 |
| 2024-04-16 | 36.26 | 36.8 | 32.33 | 32.6 | -11.2% | 14,611 | 49,095,666 |
| 2024-04-15 | 38.2 | 38.31 | 36.56 | 36.71 | -6.11% | 17,001 | 63,172,456 |
| 2024-04-12 | 39.41 | 40.45 | 38.83 | 39.1 | -0.46% | 10,537 | 41,814,675 |
| 2024-04-11 | 38.73 | 40.5 | 38.35 | 39.28 | +1.42% | 13,286 | 52,668,037 |
| 2024-04-10 | 42.2 | 42.87 | 37.66 | 38.73 | -7.41% | 21,106 | 84,124,213 |
| 2024-04-09 | 42.45 | 43.78 | 40.23 | 41.83 | -2.61% | 17,507 | 72,806,759 |
| 2024-04-08 | 46 | 46.2 | 42.08 | 42.95 | -7.4% | 25,370 | 111,851,039 |
| 2024-04-03 | 41.99 | 50.3 | 41.88 | 46.38 | +9.39% | 36,479 | 167,384,089 |
| 2024-04-02 | 43.5 | 44.18 | 41.71 | 42.4 | -1.17% | 13,543 | 58,455,965 |
| 2024-04-01 | 42.48 | 43.35 | 42.3 | 42.9 | +1.04% | 12,758 | 54,646,052 |
| 2024-03-29 | 41.93 | 42.93 | 41.05 | 42.46 | +0.76% | 12,052 | 50,825,195 |
| 2024-03-28 | 41.1 | 42.95 | 41.01 | 42.14 | +2.51% | 13,561 | 57,007,162 |
| 2024-03-27 | 45.11 | 45.56 | 40.98 | 41.11 | -9.09% | 18,520 | 79,422,288 |
| 2024-03-26 | 44.69 | 47.69 | 44.67 | 45.22 | +1.71% | 24,626 | 113,001,354 |
| 2024-03-25 | 45.7 | 47.86 | 43.99 | 44.46 | -8.86% | 31,792 | 145,688,732 |
| 2024-03-22 | 47.97 | 51.41 | 47.22 | 48.78 | +2.24% | 45,824 | 227,674,518 |
| 2024-03-21 | 46.8 | 49 | 44.44 | 47.71 | +6.26% | 46,404 | 216,358,051 |
| 2024-03-20 | 44 | 45.37 | 43.29 | 44.9 | +2.39% | 21,237 | 94,208,516 |
| 2024-03-19 | 43.49 | 45.28 | 43.03 | 43.85 | +0.83% | 23,543 | 104,003,006 |
| 2024-03-18 | 42.33 | 43.56 | 41.5 | 43.49 | +3.57% | 24,684 | 105,673,602 |
| 2024-03-15 | 41.86 | 42.5 | 41.01 | 41.99 | -0.92% | 20,376 | 84,964,238 |
| 2024-03-14 | 42.29 | 43 | 41.37 | 42.38 | -0.8% | 20,585 | 86,875,780 |
| 2024-03-13 | 42.97 | 44.3 | 42 | 42.72 | +0.14% | 26,176 | 113,456,561 |
| 2024-03-12 | 42.8 | 44.3 | 41.98 | 42.66 | 0% | 30,986 | 133,467,250 |
| 2024-03-11 | 41.52 | 43.09 | 41.17 | 42.66 | +0.61% | 29,432 | 124,184,706 |
| 2024-03-08 | 38 | 43.24 | 37.59 | 42.4 | +11.76% | 47,426 | 193,470,553 |
| 2024-03-07 | 39.64 | 40 | 37.86 | 37.94 | -3.04% | 17,567 | 68,570,286 |
| 2024-03-06 | 38.99 | 40 | 38.12 | 39.13 | -1.16% | 24,038 | 93,914,946 |
| 2024-03-05 | 40.72 | 43.69 | 39.2 | 39.59 | -2.61% | 41,707 | 172,324,796 |
| 2024-03-04 | 40.9 | 41.6 | 39 | 40.65 | +2.24% | 28,464 | 115,188,868 |
| 2024-03-01 | 39.45 | 40.33 | 38.57 | 39.76 | +3.17% | 24,053 | 94,774,745 |
| 2024-02-29 | 35.39 | 39.2 | 35.39 | 38.54 | +6.17% | 29,165 | 110,588,400 |
| 2024-02-28 | 41.3 | 42.3 | 36.28 | 36.3 | -12.3% | 40,395 | 159,008,384 |
| 2024-02-27 | 39.44 | 41.49 | 38.52 | 41.39 | +4.31% | 30,801 | 124,560,057 |
| 2024-02-26 | 38.2 | 40.83 | 38.15 | 39.68 | +0.43% | 33,196 | 130,700,685 |
| 2024-02-23 | 39.39 | 40.58 | 38.14 | 39.51 | +0.33% | 33,856 | 133,086,581 |
| 2024-02-22 | 36.38 | 40.99 | 36.21 | 39.38 | +3.6% | 39,058 | 150,147,643 |
| 2024-02-21 | 37 | 41.02 | 35.29 | 38.01 | +2.31% | 50,054 | 188,129,267 |
| 2024-02-20 | 32.67 | 38.59 | 32.03 | 37.15 | +10.37% | 31,115 | 107,050,178 |
| 2024-02-19 | 31 | 34.4 | 31 | 33.66 | +10.14% | 25,620 | 82,956,162 |
| 2024-02-08 | 25.74 | 30.88 | 25.06 | 30.56 | +16.37% | 31,125 | 87,551,625 |
| 2024-02-07 | 27.43 | 28.25 | 25.61 | 26.26 | -5.54% | 29,318 | 78,263,850 |
| 2024-02-06 | 28.35 | 29.33 | 25.36 | 27.8 | -2.49% | 24,965 | 68,521,572 |
| 2024-02-05 | 33.19 | 33.25 | 27.88 | 28.51 | -15.02% | 17,986 | 53,427,979 |
| 2024-02-02 | 35.89 | 36.74 | 32.32 | 33.55 | -6.68% | 11,707 | 40,491,256 |
| 2024-02-01 | 36.15 | 36.92 | 34.9 | 35.95 | -0.55% | 9,009 | 32,441,450 |
| 2024-01-31 | 38.6 | 38.79 | 35.99 | 36.15 | -6.52% | 9,295 | 34,768,474 |
| 2024-01-30 | 39.24 | 40.51 | 38.65 | 38.67 | -4.09% | 7,770 | 30,673,484 |
| 2024-01-29 | 41.19 | 42.76 | 40 | 40.32 | -1.75% | 10,101 | 41,527,482 |
| 2024-01-26 | 42.29 | 42.84 | 40.79 | 41.04 | -3.39% | 9,543 | 39,666,550 |
| 2024-01-25 | 41.13 | 42.6 | 40.28 | 42.48 | +3.18% | 12,225 | 51,231,120 |
| 2024-01-24 | 41.69 | 42.43 | 39.5 | 41.17 | -1.15% | 8,580 | 34,850,632 |
| 2024-01-23 | 41.29 | 41.98 | 39.12 | 41.65 | +1.68% | 9,255 | 38,034,924 |
| 2024-01-22 | 44.38 | 44.46 | 40.82 | 40.96 | -7.71% | 11,011 | 47,037,178 |
| 2024-01-19 | 45.19 | 46.27 | 44.29 | 44.38 | -2.14% | 5,794 | 26,189,982 |
| 2024-01-18 | 44.15 | 46.34 | 43.64 | 45.35 | +0.44% | 8,964 | 39,913,097 |
| 2024-01-17 | 46.71 | 46.9 | 45.14 | 45.15 | -3.36% | 6,408 | 29,505,252 |
| 2024-01-16 | 46.91 | 47.37 | 45.68 | 46.72 | -0.93% | 9,288 | 43,118,759 |
| 2024-01-15 | 47.06 | 48.09 | 40 | 47.16 | -0.51% | 8,532 | 40,174,480 |
| 2024-01-12 | 48.15 | 48.48 | 47.01 | 47.4 | -1.62% | 7,259 | 34,460,873 |
| 2024-01-11 | 47.36 | 48.67 | 47.01 | 48.18 | +1.5% | 14,275 | 68,751,398 |
| 2024-01-10 | 48.9 | 49.6 | 47.39 | 47.47 | -3.52% | 14,196 | 68,499,616 |
| 2024-01-09 | 50.84 | 51.24 | 49.01 | 49.2 | -1.78% | 10,563 | 52,591,695 |
| 2024-01-08 | 51.75 | 51.76 | 50.07 | 50.09 | -3.21% | 6,272 | 31,878,682 |
| 2024-01-05 | 53.44 | 53.73 | 51.19 | 51.75 | -3.77% | 7,313 | 38,366,542 |
| 2024-01-04 | 54.19 | 54.86 | 53.46 | 53.78 | -0.55% | 6,588 | 35,645,315 |
| 2024-01-03 | 54.45 | 55.59 | 53.4 | 54.08 | -1.67% | 8,498 | 46,144,318 |
| 2024-01-02 | 58.6 | 59.58 | 54 | 55 | -6.13% | 13,581 | 75,775,310 |
| 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：