股票概览
40.21
+0.6%
+0.24
39.97
开盘价
40.56
最高价
39.52
最低价
6,143
成交量
数据更新至: 2024-05-20
技术指标
39.72
MA5 (5日均线)
40.70
MA10 (10日均线)
38.89
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 | 39.97 | 40.56 | 39.52 | 40.21 | +0.6% | 6,143 | 24,677,048 |
| 2024-05-17 | 38.83 | 40 | 38.43 | 39.97 | +2.88% | 5,779 | 22,851,826 |
| 2024-05-16 | 39.57 | 39.75 | 38.51 | 38.85 | -1.02% | 7,921 | 30,903,968 |
| 2024-05-15 | 40.4 | 40.79 | 39.21 | 39.25 | -2.61% | 6,992 | 27,815,347 |
| 2024-05-14 | 40.7 | 41.05 | 40 | 40.3 | -0.49% | 7,364 | 29,826,401 |
| 2024-05-13 | 40.91 | 41.5 | 40.1 | 40.5 | -2.06% | 6,697 | 27,356,984 |
| 2024-05-10 | 42.1 | 42.4 | 40.81 | 41.35 | -2.01% | 7,822 | 32,539,674 |
| 2024-05-09 | 42.05 | 42.3 | 41.5 | 42.2 | +0.48% | 8,762 | 36,726,392 |
| 2024-05-08 | 42.48 | 42.88 | 41.18 | 42 | -0.83% | 11,209 | 46,842,198 |
| 2024-05-07 | 40.2 | 42.78 | 40.1 | 42.35 | +5.74% | 14,181 | 59,175,793 |
| 2024-05-06 | 40 | 40.53 | 39.71 | 40.05 | +1.21% | 9,481 | 37,979,844 |
| 2024-04-30 | 40.49 | 40.49 | 39.23 | 39.57 | -1.27% | 6,112 | 24,263,035 |
| 2024-04-29 | 37.09 | 40.16 | 37.09 | 40.08 | +9.33% | 13,099 | 51,249,145 |
| 2024-04-26 | 36.3 | 36.99 | 35.95 | 36.66 | +1.83% | 5,662 | 20,734,189 |
| 2024-04-25 | 36.39 | 36.39 | 35.69 | 36 | -0.28% | 2,235 | 8,065,970 |
| 2024-04-24 | 35.54 | 36.34 | 35.18 | 36.1 | +2.3% | 2,893 | 10,361,831 |
| 2024-04-23 | 35.61 | 35.97 | 35.28 | 35.29 | -0.87% | 2,328 | 8,282,816 |
| 2024-04-22 | 36.2 | 36.82 | 35.39 | 35.6 | -1.19% | 2,996 | 10,793,301 |
| 2024-04-19 | 35.41 | 36.46 | 34.79 | 36.03 | +1.75% | 3,907 | 13,917,024 |
| 2024-04-18 | 34.18 | 36.11 | 33.97 | 35.41 | +3.6% | 3,973 | 14,038,861 |
| 2024-04-17 | 34.1 | 34.66 | 33.1 | 34.18 | +3.04% | 3,698 | 12,569,202 |
| 2024-04-16 | 34.1 | 34.43 | 32.6 | 33.17 | -3.97% | 3,685 | 12,283,753 |
| 2024-04-15 | 34.7 | 35.25 | 34.14 | 34.54 | -1.12% | 1,598 | 5,542,979 |
| 2024-04-12 | 35.18 | 35.49 | 34.71 | 34.93 | -1.16% | 1,928 | 6,778,193 |
| 2024-04-11 | 34.94 | 35.59 | 34.93 | 35.34 | +0.74% | 2,144 | 7,573,391 |
| 2024-04-10 | 35.06 | 35.65 | 34.55 | 35.08 | -1.24% | 3,424 | 11,993,296 |
| 2024-04-09 | 35.55 | 35.99 | 34.99 | 35.52 | -0.34% | 2,661 | 9,395,700 |
| 2024-04-08 | 36 | 36.61 | 35.61 | 35.64 | -1% | 1,874 | 6,734,936 |
| 2024-04-03 | 36.5 | 36.68 | 35.99 | 36 | -1.37% | 2,554 | 9,247,817 |
| 2024-04-02 | 37.01 | 37.35 | 36.42 | 36.5 | -1.96% | 4,579 | 16,858,609 |
| 2024-04-01 | 37.39 | 37.74 | 36.85 | 37.23 | -0.4% | 5,994 | 22,279,462 |
| 2024-03-29 | 36.98 | 37.51 | 36.66 | 37.38 | +0.81% | 3,054 | 11,337,481 |
| 2024-03-28 | 36.34 | 37.79 | 35.92 | 37.08 | +3.09% | 4,492 | 16,642,498 |
| 2024-03-27 | 37.1 | 37.9 | 35.97 | 35.97 | -3.44% | 3,553 | 12,960,188 |
| 2024-03-26 | 37.08 | 37.98 | 36.69 | 37.25 | -0.21% | 2,932 | 10,898,022 |
| 2024-03-25 | 38.92 | 39.05 | 37.32 | 37.33 | -4.58% | 4,951 | 18,921,908 |
| 2024-03-22 | 40.6 | 40.6 | 39 | 39.12 | -3.53% | 4,896 | 19,309,820 |
| 2024-03-21 | 40.51 | 40.81 | 39.9 | 40.55 | +0.12% | 3,985 | 16,067,496 |
| 2024-03-20 | 40.5 | 41.5 | 40.05 | 40.5 | -0.74% | 3,973 | 16,048,829 |
| 2024-03-19 | 40.12 | 41.27 | 39.72 | 40.8 | +1.69% | 5,986 | 24,292,709 |
| 2024-03-18 | 39.52 | 40.18 | 39.01 | 40.12 | +1.49% | 5,797 | 23,089,538 |
| 2024-03-15 | 38.73 | 39.6 | 38.2 | 39.53 | +1.75% | 4,834 | 18,871,061 |
| 2024-03-14 | 39.26 | 39.88 | 38 | 38.85 | -2.34% | 5,058 | 19,720,601 |
| 2024-03-13 | 38.07 | 39.88 | 37.95 | 39.78 | +4.49% | 10,907 | 42,719,863 |
| 2024-03-12 | 38.4 | 39.29 | 37.94 | 38.07 | -0.99% | 7,680 | 29,504,389 |
| 2024-03-11 | 38.5 | 38.78 | 38 | 38.45 | -0.08% | 2,590 | 9,911,496 |
| 2024-03-08 | 37.53 | 38.79 | 37.32 | 38.48 | +2.56% | 3,504 | 13,329,383 |
| 2024-03-07 | 38.5 | 39.12 | 37.5 | 37.52 | -2.16% | 2,792 | 10,721,069 |
| 2024-03-06 | 37.58 | 38.68 | 37.41 | 38.35 | +1.11% | 3,726 | 14,240,229 |
| 2024-03-05 | 38.92 | 39 | 37.92 | 37.93 | -3.56% | 5,747 | 22,100,573 |
| 2024-03-04 | 38.83 | 39.51 | 37.43 | 39.33 | +0.79% | 5,736 | 22,070,175 |
| 2024-03-01 | 37.29 | 39.76 | 37.29 | 39.02 | +4.78% | 7,569 | 29,388,706 |
| 2024-02-29 | 35.7 | 37.88 | 35.56 | 37.24 | +3.3% | 4,649 | 17,203,903 |
| 2024-02-28 | 38.92 | 39.66 | 36 | 36.05 | -7.33% | 7,243 | 27,411,532 |
| 2024-02-27 | 38.21 | 39.13 | 37.73 | 38.9 | +0.26% | 6,570 | 25,329,802 |
| 2024-02-26 | 36.95 | 40.21 | 36.95 | 38.8 | +5.81% | 9,426 | 36,420,295 |
| 2024-02-23 | 35.98 | 36.94 | 35.38 | 36.67 | +1.92% | 4,653 | 16,804,667 |
| 2024-02-22 | 35.31 | 36.4 | 35.31 | 35.98 | +0.31% | 3,021 | 10,878,690 |
| 2024-02-21 | 33.57 | 36.07 | 33.51 | 35.87 | +4.58% | 5,177 | 18,314,119 |
| 2024-02-20 | 34.4 | 34.68 | 33.86 | 34.3 | -1.44% | 3,983 | 13,654,204 |
| 2024-02-19 | 33.92 | 36.45 | 33.92 | 34.8 | +2.87% | 5,073 | 17,814,953 |
| 2024-02-08 | 31.2 | 34.05 | 31.11 | 33.83 | +8.08% | 5,453 | 17,870,033 |
| 2024-02-07 | 31.15 | 32.87 | 30.57 | 31.3 | -0.98% | 6,822 | 21,679,279 |
| 2024-02-06 | 31.6 | 33.23 | 29.47 | 31.61 | -1.5% | 10,481 | 32,347,969 |
| 2024-02-05 | 35.96 | 35.96 | 31.99 | 32.09 | -12.39% | 7,608 | 25,911,313 |
| 2024-02-02 | 38.66 | 38.95 | 33.83 | 36.63 | -5.1% | 8,265 | 30,310,199 |
| 2024-02-01 | 38 | 39.2 | 37.16 | 38.6 | +1.58% | 3,054 | 11,694,473 |
| 2024-01-31 | 38.66 | 39.09 | 37.76 | 38 | -2.56% | 4,485 | 17,226,793 |
| 2024-01-30 | 39.7 | 40.31 | 38.96 | 39 | -3.15% | 4,364 | 17,239,698 |
| 2024-01-29 | 40.99 | 41.08 | 40.27 | 40.27 | -0.81% | 2,559 | 10,390,986 |
| 2024-01-26 | 41 | 41.98 | 40.1 | 40.6 | -0.47% | 5,632 | 23,151,514 |
| 2024-01-25 | 40.38 | 41.46 | 40.24 | 40.79 | +1.09% | 5,243 | 21,431,068 |
| 2024-01-24 | 39.67 | 40.35 | 39 | 40.35 | +2.8% | 4,754 | 18,879,709 |
| 2024-01-23 | 39.48 | 39.93 | 38.55 | 39.25 | +0.64% | 3,919 | 15,364,974 |
| 2024-01-22 | 40.01 | 40.56 | 38.7 | 39 | -3.66% | 6,713 | 26,694,268 |
| 2024-01-19 | 41.4 | 41.65 | 40.43 | 40.48 | -2.69% | 4,945 | 20,186,450 |
| 2024-01-18 | 42.51 | 42.65 | 40.37 | 41.6 | -2.53% | 9,344 | 38,500,835 |
| 2024-01-17 | 44 | 44 | 42.48 | 42.68 | -2.62% | 3,570 | 15,427,311 |
| 2024-01-16 | 44.4 | 44.44 | 43.45 | 43.83 | -1.28% | 3,716 | 16,278,141 |
| 2024-01-15 | 45 | 45.1 | 43.75 | 44.4 | -1.05% | 6,044 | 26,824,733 |
| 2024-01-12 | 44.4 | 45 | 44.12 | 44.87 | +0.61% | 7,782 | 34,796,980 |
| 2024-01-11 | 42.53 | 44.87 | 42.22 | 44.6 | +4.84% | 11,331 | 49,852,214 |
| 2024-01-10 | 42 | 42.59 | 40.76 | 42.54 | +1.62% | 11,372 | 47,569,919 |
| 2024-01-09 | 41.5 | 42.49 | 41.33 | 41.86 | +0.87% | 6,470 | 27,094,855 |
| 2024-01-08 | 42.6 | 42.99 | 41.41 | 41.5 | -3.26% | 8,405 | 35,171,980 |
| 2024-01-05 | 43.65 | 44.58 | 42.35 | 42.9 | -1.65% | 11,263 | 48,860,427 |
| 2024-01-04 | 42.91 | 43.94 | 42.1 | 43.62 | +1.68% | 9,691 | 41,974,369 |
| 2024-01-03 | 43.35 | 43.8 | 42.41 | 42.9 | -0.56% | 12,807 | 55,079,244 |
| 2024-01-02 | 43.97 | 45.44 | 43.03 | 43.14 | -1.51% | 16,407 | 72,637,533 |
| 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：