股票概览
40.3
-0.89%
-0.36
40.66
开盘价
42.42
最高价
40.02
最低价
15,762
成交量
数据更新至: 2024-05-20
技术指标
41.22
MA5 (5日均线)
41.60
MA10 (10日均线)
40.52
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 | 40.66 | 42.42 | 40.02 | 40.3 | -0.89% | 15,762 | 65,076,882 |
| 2024-05-17 | 39.03 | 40.7 | 39.03 | 40.66 | +3.28% | 18,329 | 72,969,202 |
| 2024-05-16 | 40.42 | 40.7 | 38.9 | 39.37 | -3.27% | 32,293 | 127,688,833 |
| 2024-05-15 | 44.78 | 45.06 | 40.2 | 40.7 | -9.68% | 43,100 | 181,092,664 |
| 2024-05-14 | 43.13 | 45.51 | 42.7 | 45.06 | +3.94% | 24,510 | 109,169,038 |
| 2024-05-13 | 42.42 | 43.54 | 42.05 | 43.35 | +2.19% | 17,481 | 75,067,956 |
| 2024-05-10 | 41.88 | 42.85 | 40.99 | 42.42 | +1.58% | 15,134 | 63,539,688 |
| 2024-05-09 | 41.5 | 42.8 | 40.6 | 41.76 | +1.36% | 13,105 | 54,539,767 |
| 2024-05-08 | 40.55 | 41.79 | 40.3 | 41.2 | -0.05% | 13,936 | 57,087,470 |
| 2024-05-07 | 40.36 | 41.5 | 40.27 | 41.22 | +0.59% | 11,093 | 45,374,928 |
| 2024-05-06 | 41.3 | 41.5 | 39.81 | 40.98 | +2.96% | 16,070 | 64,991,697 |
| 2024-04-30 | 40 | 41.2 | 39.59 | 39.8 | -2.78% | 10,421 | 41,809,915 |
| 2024-04-29 | 40.48 | 41.58 | 40.11 | 40.94 | +1.04% | 8,716 | 35,439,893 |
| 2024-04-26 | 40.39 | 41.31 | 40.08 | 40.52 | +0.2% | 14,498 | 58,919,665 |
| 2024-04-25 | 41.13 | 41.13 | 39.1 | 40.44 | 0% | 11,580 | 46,163,687 |
| 2024-04-24 | 41.2 | 41.2 | 39 | 40.44 | +0.37% | 18,144 | 72,656,245 |
| 2024-04-23 | 37.77 | 40.75 | 37.2 | 40.29 | +6.53% | 20,205 | 79,456,169 |
| 2024-04-22 | 35.98 | 38.6 | 35.98 | 37.82 | +3.64% | 11,914 | 44,956,541 |
| 2024-04-19 | 36.18 | 36.99 | 35.6 | 36.49 | -0.3% | 8,539 | 31,009,715 |
| 2024-04-18 | 35.39 | 37.45 | 34 | 36.6 | +3.42% | 18,431 | 66,735,943 |
| 2024-04-17 | 35.8 | 37.25 | 35 | 35.39 | +0.28% | 16,723 | 60,198,935 |
| 2024-04-16 | 35.33 | 36.27 | 33.93 | 35.29 | -0.7% | 19,763 | 69,430,563 |
| 2024-04-15 | 37.36 | 37.94 | 34.9 | 35.54 | -4.95% | 20,941 | 75,436,731 |
| 2024-04-12 | 38.03 | 38.77 | 37 | 37.39 | -1.08% | 10,654 | 40,140,479 |
| 2024-04-11 | 37.5 | 39.08 | 37.37 | 37.8 | -2.1% | 11,103 | 42,367,296 |
| 2024-04-10 | 40.02 | 40.52 | 38.17 | 38.61 | -3.28% | 15,479 | 60,172,925 |
| 2024-04-09 | 39.03 | 40.25 | 38.15 | 39.92 | +0.76% | 15,224 | 59,407,605 |
| 2024-04-08 | 38.9 | 40.5 | 37.93 | 39.62 | +4.46% | 26,157 | 103,515,648 |
| 2024-04-03 | 38.22 | 39 | 37.81 | 37.93 | -1.45% | 13,219 | 50,637,660 |
| 2024-04-02 | 39.5 | 39.65 | 38 | 38.49 | -2.9% | 22,672 | 87,758,687 |
| 2024-04-01 | 40.48 | 40.89 | 38.6 | 39.64 | -1.56% | 24,927 | 98,391,768 |
| 2024-03-29 | 40.31 | 41.25 | 39.48 | 40.27 | -0.2% | 11,687 | 47,234,529 |
| 2024-03-28 | 39.6 | 41.3 | 39.02 | 40.35 | +1.15% | 16,527 | 66,859,927 |
| 2024-03-27 | 39.62 | 41.38 | 39.23 | 39.89 | +0.68% | 15,532 | 62,956,173 |
| 2024-03-26 | 38.15 | 40.5 | 38.15 | 39.62 | +2.64% | 15,408 | 60,821,870 |
| 2024-03-25 | 38.3 | 40.08 | 37.81 | 38.6 | +0.78% | 13,625 | 53,358,814 |
| 2024-03-22 | 39.16 | 39.34 | 37.97 | 38.3 | -2.74% | 9,980 | 38,347,392 |
| 2024-03-21 | 39.96 | 41.6 | 38.9 | 39.38 | -1.48% | 10,789 | 43,211,128 |
| 2024-03-20 | 40.3 | 41.17 | 39.88 | 39.97 | -0.82% | 9,652 | 39,075,385 |
| 2024-03-19 | 40.67 | 41.39 | 40.01 | 40.3 | -0.96% | 8,474 | 34,430,960 |
| 2024-03-18 | 40.08 | 40.91 | 38.6 | 40.69 | +3.04% | 17,344 | 69,349,835 |
| 2024-03-15 | 39.48 | 42.19 | 39.33 | 39.49 | -1.96% | 29,558 | 119,728,988 |
| 2024-03-14 | 42.99 | 44.5 | 39.86 | 40.28 | +5.09% | 70,498 | 293,537,919 |
| 2024-03-13 | 36.55 | 39 | 35.87 | 38.33 | +6.8% | 22,182 | 83,902,578 |
| 2024-03-12 | 35.59 | 36.7 | 35.3 | 35.89 | +0.56% | 14,399 | 52,051,971 |
| 2024-03-11 | 34.25 | 35.85 | 33.7 | 35.69 | +4.05% | 15,040 | 52,413,390 |
| 2024-03-08 | 31.83 | 34.48 | 31.6 | 34.3 | +6.69% | 16,681 | 55,565,123 |
| 2024-03-07 | 33.06 | 33.65 | 31.9 | 32.15 | -4.46% | 13,123 | 42,589,589 |
| 2024-03-06 | 33.4 | 33.97 | 32.46 | 33.65 | +0.09% | 12,243 | 40,721,909 |
| 2024-03-05 | 34.5 | 35.82 | 33.16 | 33.62 | -4.16% | 13,105 | 44,422,166 |
| 2024-03-04 | 33.8 | 36.2 | 33.8 | 35.08 | +3.6% | 23,194 | 81,862,518 |
| 2024-03-01 | 33.93 | 34.34 | 33.35 | 33.86 | -0.21% | 11,595 | 39,201,912 |
| 2024-02-29 | 31.85 | 34.2 | 31.3 | 33.93 | +6.63% | 19,460 | 64,276,268 |
| 2024-02-28 | 34.56 | 36.3 | 31.82 | 31.82 | -6.38% | 25,518 | 88,248,089 |
| 2024-02-27 | 33.43 | 34.69 | 33.14 | 33.99 | +0.56% | 8,854 | 30,012,748 |
| 2024-02-26 | 33.15 | 34.98 | 32.68 | 33.8 | +0.6% | 20,851 | 70,573,732 |
| 2024-02-23 | 32 | 33.62 | 31.7 | 33.6 | +5.4% | 23,009 | 76,096,518 |
| 2024-02-22 | 31.56 | 31.99 | 31.12 | 31.88 | +0.85% | 11,885 | 37,544,232 |
| 2024-02-21 | 32.2 | 32.2 | 30.65 | 31.61 | -1.22% | 18,929 | 59,284,258 |
| 2024-02-20 | 32.8 | 33.04 | 31.52 | 32 | -3.61% | 18,920 | 60,749,834 |
| 2024-02-19 | 30.98 | 33.3 | 30.93 | 33.2 | +7.34% | 25,912 | 83,442,399 |
| 2024-02-08 | 28.8 | 31.49 | 27.09 | 30.93 | +10.5% | 45,849 | 133,928,301 |
| 2024-02-07 | 28.35 | 30.62 | 27.62 | 27.99 | -2.03% | 42,290 | 123,486,885 |
| 2024-02-06 | 25.75 | 28.84 | 24.49 | 28.57 | +9.46% | 43,257 | 115,740,805 |
| 2024-02-05 | 27.8 | 27.8 | 24.68 | 26.1 | -8.1% | 41,224 | 108,270,852 |
| 2024-02-02 | 28.86 | 29.84 | 27.12 | 28.4 | -2.07% | 19,052 | 54,465,169 |
| 2024-02-01 | 28.75 | 30.6 | 28.1 | 29 | +0.55% | 24,372 | 70,851,007 |
| 2024-01-31 | 30 | 30.95 | 28.65 | 28.84 | -5.72% | 20,667 | 60,746,141 |
| 2024-01-30 | 30.01 | 31.58 | 29.92 | 30.59 | -0.07% | 13,422 | 41,484,122 |
| 2024-01-29 | 31.12 | 31.69 | 30.08 | 30.61 | -2.27% | 13,419 | 41,233,384 |
| 2024-01-26 | 32.3 | 32.78 | 30.86 | 31.32 | -3.12% | 12,715 | 40,434,102 |
| 2024-01-25 | 32 | 32.96 | 30 | 32.33 | +1.03% | 25,456 | 80,789,810 |
| 2024-01-24 | 32.05 | 32.62 | 30.62 | 32 | +1.33% | 15,999 | 50,833,242 |
| 2024-01-23 | 30.51 | 31.97 | 30.2 | 31.58 | +2.97% | 18,024 | 56,044,374 |
| 2024-01-22 | 34.41 | 34.41 | 30.12 | 30.67 | -11.1% | 24,423 | 78,221,528 |
| 2024-01-19 | 34.3 | 34.56 | 33.11 | 34.5 | +2.22% | 19,837 | 67,756,622 |
| 2024-01-18 | 32.01 | 34.3 | 31.5 | 33.75 | +4.49% | 36,075 | 116,816,796 |
| 2024-01-17 | 33.96 | 34.1 | 32.15 | 32.3 | -6.1% | 34,658 | 114,862,586 |
| 2024-01-16 | 35.34 | 35.36 | 34 | 34.4 | -3.04% | 23,415 | 80,861,939 |
| 2024-01-15 | 35.58 | 36 | 35 | 35.48 | -0.45% | 11,682 | 41,423,258 |
| 2024-01-12 | 36.01 | 36.78 | 35.56 | 35.64 | -2.3% | 10,984 | 39,569,970 |
| 2024-01-11 | 36.08 | 36.96 | 35.98 | 36.48 | +0.66% | 12,338 | 44,974,469 |
| 2024-01-10 | 36.2 | 36.8 | 35.57 | 36.24 | -1.52% | 14,219 | 51,506,777 |
| 2024-01-09 | 36.62 | 37.6 | 36.05 | 36.8 | +0.99% | 16,652 | 61,421,717 |
| 2024-01-08 | 36.54 | 37.28 | 35.5 | 36.44 | -0.27% | 14,187 | 51,456,984 |
| 2024-01-05 | 38 | 38.02 | 36.18 | 36.54 | -2.46% | 14,598 | 53,338,064 |
| 2024-01-04 | 37.9 | 38.25 | 37.11 | 37.46 | -1.94% | 16,482 | 61,961,058 |
| 2024-01-03 | 38.38 | 39.4 | 37.67 | 38.2 | -2.33% | 18,043 | 68,979,893 |
| 2024-01-02 | 39.95 | 40.5 | 38.69 | 39.11 | -2.1% | 24,487 | 96,531,733 |
| 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：