股票概览
41.16
+3.21%
+1.28
39.6
开盘价
41.5
最高价
39.09
最低价
42,612
成交量
数据更新至: 2024-05-20
技术指标
39.97
MA5 (5日均线)
40.93
MA10 (10日均线)
41.16
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 | 39.6 | 41.5 | 39.09 | 41.16 | +3.21% | 42,612 | 173,744,092 |
| 2024-05-17 | 38.99 | 39.94 | 38.56 | 39.88 | +1.86% | 26,351 | 103,461,390 |
| 2024-05-16 | 40.3 | 40.58 | 39.12 | 39.15 | -1.58% | 27,635 | 109,714,662 |
| 2024-05-15 | 39.88 | 40.45 | 39.07 | 39.78 | -0.25% | 21,255 | 84,807,239 |
| 2024-05-14 | 40.43 | 40.82 | 39.6 | 39.88 | 0% | 26,301 | 105,564,501 |
| 2024-05-13 | 40.88 | 40.98 | 39.69 | 39.88 | -2.78% | 27,479 | 110,318,760 |
| 2024-05-10 | 43.21 | 43.22 | 40.95 | 41.02 | -4.2% | 33,680 | 139,987,323 |
| 2024-05-09 | 41.59 | 43.2 | 41.59 | 42.82 | +2.56% | 36,595 | 155,476,981 |
| 2024-05-08 | 43.86 | 44 | 41.71 | 41.75 | -5.07% | 41,851 | 177,387,190 |
| 2024-05-07 | 44.29 | 44.9 | 43.81 | 43.98 | -0.9% | 29,335 | 129,636,522 |
| 2024-05-06 | 44.88 | 45.19 | 44.03 | 44.38 | +0.86% | 42,850 | 190,807,803 |
| 2024-04-30 | 46.07 | 46.78 | 43.66 | 44 | +0.27% | 63,544 | 283,786,539 |
| 2024-04-29 | 42.43 | 44.13 | 42.15 | 43.88 | +4.28% | 35,487 | 153,631,986 |
| 2024-04-26 | 41.18 | 42.52 | 40.74 | 42.08 | +2.68% | 32,883 | 137,645,395 |
| 2024-04-25 | 40.55 | 41.68 | 40.55 | 40.98 | +1.11% | 26,477 | 108,805,287 |
| 2024-04-24 | 39.58 | 40.66 | 39.42 | 40.53 | +3.13% | 28,945 | 116,343,741 |
| 2024-04-23 | 39.28 | 39.99 | 39.2 | 39.3 | +0.1% | 24,129 | 95,413,325 |
| 2024-04-22 | 37.59 | 39.8 | 36.94 | 39.26 | +1.71% | 38,589 | 149,631,564 |
| 2024-04-19 | 40.38 | 40.5 | 38.1 | 38.6 | -5.55% | 61,880 | 240,432,675 |
| 2024-04-18 | 41.92 | 42.3 | 40.87 | 40.87 | -3.38% | 36,418 | 151,047,801 |
| 2024-04-17 | 39.52 | 42.8 | 39.52 | 42.3 | +8.13% | 48,040 | 200,026,259 |
| 2024-04-16 | 41.25 | 41.38 | 39.07 | 39.12 | -3.79% | 32,145 | 129,134,263 |
| 2024-04-15 | 42.2 | 43 | 39.95 | 40.66 | -3.44% | 40,922 | 167,949,768 |
| 2024-04-12 | 41.17 | 43.13 | 41.17 | 42.11 | +2.43% | 24,856 | 105,394,092 |
| 2024-04-11 | 41.7 | 42.42 | 41.07 | 41.11 | -1.34% | 13,205 | 54,942,833 |
| 2024-04-10 | 42.88 | 42.88 | 41.31 | 41.67 | -2.55% | 18,089 | 75,975,871 |
| 2024-04-09 | 41.83 | 42.84 | 41.52 | 42.76 | +1.69% | 16,587 | 70,219,505 |
| 2024-04-08 | 42.42 | 43.25 | 42.02 | 42.05 | -1.31% | 21,767 | 92,854,944 |
| 2024-04-03 | 43.51 | 43.75 | 41.81 | 42.61 | -2.56% | 25,797 | 110,054,392 |
| 2024-04-02 | 46.01 | 46.01 | 43.28 | 43.73 | -5.04% | 36,915 | 163,214,412 |
| 2024-04-01 | 45.55 | 46.5 | 45.03 | 46.05 | +1.1% | 22,748 | 104,187,518 |
| 2024-03-29 | 45.98 | 46.49 | 43.53 | 45.55 | -2.25% | 35,736 | 160,556,420 |
| 2024-03-28 | 47.86 | 48.43 | 45.98 | 46.6 | -2.82% | 36,062 | 169,829,581 |
| 2024-03-27 | 49.34 | 49.41 | 47.1 | 47.95 | -2.95% | 17,016 | 81,641,054 |
| 2024-03-26 | 49.95 | 50.95 | 48.66 | 49.41 | -1.32% | 27,696 | 138,021,714 |
| 2024-03-25 | 53.46 | 53.49 | 50.05 | 50.07 | -6.41% | 26,807 | 138,221,682 |
| 2024-03-22 | 53.99 | 54.58 | 52.85 | 53.5 | -0.96% | 17,034 | 91,301,289 |
| 2024-03-21 | 54.5 | 55.13 | 53 | 54.02 | -0.55% | 17,772 | 95,694,413 |
| 2024-03-20 | 53.58 | 54.69 | 53.21 | 54.32 | +1.23% | 17,669 | 95,792,477 |
| 2024-03-19 | 54.63 | 55.25 | 53.2 | 53.66 | -1.92% | 25,529 | 138,513,877 |
| 2024-03-18 | 53.96 | 54.87 | 52.8 | 54.71 | +2.61% | 26,646 | 143,807,387 |
| 2024-03-15 | 52.1 | 53.39 | 51.8 | 53.32 | +0.79% | 20,419 | 107,349,041 |
| 2024-03-14 | 52.7 | 53.8 | 51.89 | 52.9 | -0.69% | 20,483 | 108,254,292 |
| 2024-03-13 | 53.18 | 54.38 | 52.8 | 53.27 | +0.24% | 22,832 | 122,758,354 |
| 2024-03-12 | 53.6 | 54.26 | 52.58 | 53.14 | -0.51% | 26,768 | 142,813,078 |
| 2024-03-11 | 53.6 | 53.6 | 51.88 | 53.41 | -0.5% | 26,577 | 140,121,949 |
| 2024-03-08 | 52.32 | 54.27 | 52.32 | 53.68 | +2.8% | 25,667 | 137,073,454 |
| 2024-03-07 | 53.41 | 54.15 | 51.49 | 52.22 | -2.67% | 34,256 | 180,552,953 |
| 2024-03-06 | 51.88 | 54.68 | 51.2 | 53.65 | +2.76% | 42,666 | 227,796,359 |
| 2024-03-05 | 53.95 | 55.02 | 52 | 52.21 | -3.64% | 60,298 | 322,577,129 |
| 2024-03-04 | 56.55 | 59.88 | 53.7 | 54.18 | +0.06% | 67,451 | 378,559,436 |
| 2024-03-01 | 51.47 | 55.78 | 50.82 | 54.15 | +4.4% | 59,397 | 318,623,433 |
| 2024-02-29 | 46.91 | 52.5 | 46.91 | 51.87 | +10.83% | 61,370 | 307,182,812 |
| 2024-02-28 | 47.12 | 51.8 | 44.45 | 46.8 | +0.88% | 59,984 | 284,542,582 |
| 2024-02-27 | 44.42 | 46.66 | 44.33 | 46.39 | +2.86% | 30,430 | 138,984,041 |
| 2024-02-26 | 47.45 | 47.62 | 44.7 | 45.1 | -2.57% | 55,130 | 250,676,001 |
| 2024-02-23 | 43.8 | 46.7 | 43.25 | 46.29 | +6.12% | 41,336 | 186,717,558 |
| 2024-02-22 | 43 | 44.32 | 42.33 | 43.62 | +1.82% | 29,045 | 126,135,203 |
| 2024-02-21 | 42.02 | 45.23 | 41.81 | 42.84 | -0.53% | 41,135 | 179,333,701 |
| 2024-02-20 | 43 | 44.03 | 41.1 | 43.07 | -2.2% | 59,656 | 254,934,161 |
| 2024-02-19 | 39 | 44.04 | 37.45 | 44.04 | +20% | 70,907 | 290,489,691 |
| 2024-02-08 | 31.96 | 37.5 | 31.9 | 36.7 | +14.29% | 38,545 | 133,435,058 |
| 2024-02-07 | 32.34 | 33.6 | 31.48 | 32.11 | -1.2% | 31,281 | 102,346,061 |
| 2024-02-06 | 30.54 | 33.19 | 29.18 | 32.5 | +4.84% | 28,943 | 90,064,716 |
| 2024-02-05 | 32.7 | 33.39 | 29.7 | 31 | -8.07% | 31,611 | 98,829,806 |
| 2024-02-02 | 36.41 | 36.6 | 32.52 | 33.72 | -7.44% | 22,634 | 77,645,896 |
| 2024-02-01 | 36.32 | 37.28 | 35.35 | 36.43 | +0.08% | 19,279 | 70,147,017 |
| 2024-01-31 | 38.21 | 38.59 | 36.31 | 36.4 | -4.89% | 21,265 | 79,214,621 |
| 2024-01-30 | 38.03 | 39.48 | 37.78 | 38.27 | -0.6% | 18,543 | 71,608,586 |
| 2024-01-29 | 40.28 | 41.66 | 38.29 | 38.5 | -4.89% | 24,914 | 97,651,393 |
| 2024-01-26 | 42.54 | 42.9 | 40 | 40.48 | -5.66% | 18,797 | 77,725,579 |
| 2024-01-25 | 41.5 | 43.36 | 41.02 | 42.91 | +3.17% | 18,804 | 79,947,538 |
| 2024-01-24 | 41.66 | 42.02 | 39.92 | 41.59 | -0.17% | 18,151 | 74,754,277 |
| 2024-01-23 | 40.88 | 42.33 | 40.88 | 41.66 | +1.86% | 18,664 | 77,529,569 |
| 2024-01-22 | 44.18 | 44.29 | 40.76 | 40.9 | -6.64% | 18,705 | 79,198,977 |
| 2024-01-19 | 45.53 | 46.2 | 43.55 | 43.81 | -2.43% | 16,644 | 74,466,852 |
| 2024-01-18 | 44.45 | 46 | 43.35 | 44.9 | 0% | 21,790 | 96,265,059 |
| 2024-01-17 | 45.36 | 46.4 | 44.75 | 44.9 | -1.82% | 10,350 | 47,316,652 |
| 2024-01-16 | 46.9 | 46.9 | 44.91 | 45.73 | -1.74% | 16,169 | 73,483,405 |
| 2024-01-15 | 45.9 | 47.2 | 45.29 | 46.54 | +1.13% | 10,169 | 47,269,769 |
| 2024-01-12 | 47.35 | 47.35 | 46 | 46.02 | -2.71% | 12,896 | 59,968,339 |
| 2024-01-11 | 46.56 | 47.67 | 46.11 | 47.3 | +1.05% | 16,950 | 79,933,600 |
| 2024-01-10 | 47 | 48.29 | 46.29 | 46.81 | -1.04% | 13,809 | 65,153,945 |
| 2024-01-09 | 47.59 | 48.68 | 46.81 | 47.3 | -0.3% | 19,415 | 92,460,074 |
| 2024-01-08 | 48.45 | 49.49 | 47.1 | 47.44 | -3.08% | 15,875 | 75,696,884 |
| 2024-01-05 | 50.02 | 51.21 | 48.67 | 48.95 | -3.07% | 17,077 | 84,876,869 |
| 2024-01-04 | 51.88 | 52.45 | 50.15 | 50.5 | -1.96% | 13,717 | 69,831,808 |
| 2024-01-03 | 52.6 | 52.7 | 51.08 | 51.51 | -2.07% | 16,357 | 84,619,049 |
| 2024-01-02 | 52.66 | 54.4 | 52.6 | 52.6 | +0.4% | 26,790 | 143,354,628 |
| 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：