股票概览
43.23
-0.92%
-0.4
43.74
开盘价
44
最高价
42.88
最低价
6,620
成交量
数据更新至: 2024-05-20
技术指标
42.81
MA5 (5日均线)
43.71
MA10 (10日均线)
43.34
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 | 43.74 | 44 | 42.88 | 43.23 | -0.92% | 6,620 | 28,727,325 |
| 2024-05-17 | 42.79 | 43.98 | 42.47 | 43.63 | +2.08% | 5,877 | 25,569,627 |
| 2024-05-16 | 42.37 | 43.78 | 42.05 | 42.74 | +1.76% | 5,795 | 24,967,755 |
| 2024-05-15 | 42.44 | 43.05 | 41.92 | 42 | -1.04% | 4,943 | 21,003,777 |
| 2024-05-14 | 42.6 | 43.19 | 42.18 | 42.44 | -0.38% | 5,721 | 24,370,484 |
| 2024-05-13 | 43.89 | 43.89 | 42.35 | 42.6 | -2.96% | 6,038 | 25,948,106 |
| 2024-05-10 | 45.63 | 45.8 | 43.83 | 43.9 | -3.79% | 7,597 | 34,000,439 |
| 2024-05-09 | 44.94 | 45.82 | 44.94 | 45.63 | +1.15% | 6,970 | 31,700,962 |
| 2024-05-08 | 45.62 | 45.62 | 44.81 | 45.11 | -1.55% | 6,262 | 28,269,553 |
| 2024-05-07 | 44.53 | 46.28 | 44.5 | 45.82 | +2.09% | 10,815 | 48,987,882 |
| 2024-05-06 | 44.59 | 45.18 | 44.4 | 44.88 | +1.86% | 9,515 | 42,579,297 |
| 2024-04-30 | 45.1 | 45.28 | 43.83 | 44.06 | -2.31% | 8,694 | 38,659,092 |
| 2024-04-29 | 44.7 | 45.6 | 44.5 | 45.1 | +0.33% | 12,443 | 56,031,423 |
| 2024-04-26 | 42.12 | 46.5 | 42.12 | 44.95 | +7.54% | 17,217 | 76,802,943 |
| 2024-04-25 | 42.33 | 42.81 | 41.75 | 41.8 | -2.4% | 6,725 | 28,318,589 |
| 2024-04-24 | 41.75 | 43.27 | 41.33 | 42.83 | +2.59% | 6,763 | 28,808,884 |
| 2024-04-23 | 41.02 | 42.38 | 41.02 | 41.75 | +1.85% | 5,912 | 24,795,534 |
| 2024-04-22 | 40.04 | 41.63 | 39.08 | 40.99 | +0.34% | 4,702 | 19,172,341 |
| 2024-04-19 | 42.1 | 42.4 | 40 | 40.85 | -3.79% | 8,806 | 36,069,350 |
| 2024-04-18 | 43.1 | 43.41 | 41.54 | 42.46 | -1.62% | 9,502 | 40,460,911 |
| 2024-04-17 | 40.32 | 43.49 | 40.08 | 43.16 | +7.9% | 8,076 | 34,172,913 |
| 2024-04-16 | 42.36 | 42.8 | 38.19 | 40 | -7% | 10,486 | 42,189,012 |
| 2024-04-15 | 46 | 46.6 | 41.79 | 43.01 | -6.52% | 13,115 | 57,405,335 |
| 2024-04-12 | 47.94 | 48.45 | 45.8 | 46.01 | -4.92% | 13,445 | 63,256,179 |
| 2024-04-11 | 46.66 | 48.46 | 46.66 | 48.39 | +1.57% | 13,957 | 66,884,410 |
| 2024-04-10 | 46.7 | 48.25 | 45.95 | 47.64 | +1.32% | 14,767 | 69,538,758 |
| 2024-04-09 | 46 | 47.2 | 45.58 | 47.02 | +2.33% | 11,093 | 51,759,501 |
| 2024-04-08 | 46.03 | 47.5 | 45.88 | 45.95 | -2.13% | 12,981 | 60,628,512 |
| 2024-04-03 | 47.71 | 48.6 | 45.68 | 46.95 | -2.49% | 18,387 | 86,782,277 |
| 2024-04-02 | 49.5 | 49.5 | 47.53 | 48.15 | -4.1% | 21,197 | 102,406,404 |
| 2024-04-01 | 49.4 | 50.73 | 47.22 | 50.21 | +1.41% | 39,953 | 194,712,766 |
| 2024-03-29 | 41.36 | 49.51 | 40.58 | 49.51 | +20% | 36,174 | 165,357,450 |
| 2024-03-28 | 40.9 | 43.01 | 40.2 | 41.26 | -0.1% | 12,763 | 53,021,598 |
| 2024-03-27 | 41.73 | 43.98 | 41.1 | 41.3 | +1.72% | 14,211 | 60,304,519 |
| 2024-03-26 | 41.22 | 41.86 | 40.1 | 40.6 | -2% | 6,404 | 26,178,382 |
| 2024-03-25 | 42.79 | 43.11 | 41.37 | 41.43 | -4.65% | 8,971 | 37,848,534 |
| 2024-03-22 | 44.06 | 44.33 | 42.81 | 43.45 | -1.45% | 7,939 | 34,521,453 |
| 2024-03-21 | 44.6 | 44.95 | 43.93 | 44.09 | -1.14% | 8,686 | 38,444,065 |
| 2024-03-20 | 44.95 | 45.46 | 44 | 44.6 | -0.95% | 7,525 | 33,543,039 |
| 2024-03-19 | 44.88 | 45.77 | 44.03 | 45.03 | +0.83% | 11,445 | 51,534,393 |
| 2024-03-18 | 43.43 | 44.8 | 43.43 | 44.66 | +3.36% | 9,984 | 44,109,645 |
| 2024-03-15 | 42.37 | 43.26 | 42.02 | 43.21 | +1.55% | 7,128 | 30,470,948 |
| 2024-03-14 | 43.82 | 44.17 | 41.81 | 42.55 | -2.52% | 7,681 | 33,003,355 |
| 2024-03-13 | 43.27 | 44.3 | 43.26 | 43.65 | +0.58% | 9,827 | 43,104,469 |
| 2024-03-12 | 42.78 | 43.96 | 42.65 | 43.4 | +1.83% | 10,093 | 43,683,319 |
| 2024-03-11 | 41.98 | 42.73 | 41.33 | 42.62 | +1.02% | 9,947 | 41,615,618 |
| 2024-03-08 | 42.01 | 42.35 | 41.11 | 42.19 | +1.37% | 8,081 | 33,788,616 |
| 2024-03-07 | 43.46 | 43.68 | 41.4 | 41.62 | -3.28% | 8,396 | 35,607,740 |
| 2024-03-06 | 42.91 | 43.63 | 42.2 | 43.03 | -0.74% | 6,688 | 28,724,272 |
| 2024-03-05 | 43.99 | 44.21 | 42.85 | 43.35 | -1.75% | 7,892 | 34,370,797 |
| 2024-03-04 | 44.56 | 44.8 | 43.34 | 44.12 | -0.18% | 11,017 | 48,309,623 |
| 2024-03-01 | 43.63 | 44.7 | 42.9 | 44.2 | +0.98% | 10,554 | 46,255,617 |
| 2024-02-29 | 41.45 | 43.83 | 40.32 | 43.77 | +6.16% | 13,271 | 56,683,839 |
| 2024-02-28 | 46.2 | 46.36 | 41.23 | 41.23 | -10.58% | 18,346 | 81,941,671 |
| 2024-02-27 | 44.56 | 46.19 | 43.55 | 46.11 | +2.65% | 17,321 | 77,613,664 |
| 2024-02-26 | 45 | 45.75 | 43.33 | 44.92 | +0.04% | 17,534 | 78,106,207 |
| 2024-02-23 | 41.68 | 45.14 | 41.1 | 44.9 | +7.98% | 15,831 | 68,428,250 |
| 2024-02-22 | 41.4 | 42.26 | 40.32 | 41.58 | -0.17% | 11,553 | 47,443,426 |
| 2024-02-21 | 40.37 | 42.59 | 39.88 | 41.65 | +1.83% | 12,295 | 50,775,183 |
| 2024-02-20 | 39.67 | 41.5 | 38.11 | 40.9 | +1.36% | 11,983 | 48,674,616 |
| 2024-02-19 | 39.31 | 42.51 | 37.53 | 40.35 | +6.21% | 17,738 | 71,354,944 |
| 2024-02-08 | 31.63 | 37.99 | 31.25 | 37.99 | +19.99% | 11,483 | 39,733,399 |
| 2024-02-07 | 34.99 | 34.99 | 30.66 | 31.66 | -6.55% | 8,944 | 29,015,329 |
| 2024-02-06 | 32.66 | 35.34 | 30.23 | 33.88 | +3.07% | 9,275 | 30,028,809 |
| 2024-02-05 | 37.1 | 37.17 | 31.73 | 32.87 | -11.57% | 6,679 | 22,720,326 |
| 2024-02-02 | 39.65 | 40.1 | 34.92 | 37.17 | -6.37% | 4,596 | 17,605,099 |
| 2024-02-01 | 39.5 | 40.63 | 38.23 | 39.7 | +1.33% | 4,903 | 19,375,791 |
| 2024-01-31 | 41.59 | 41.59 | 39.17 | 39.18 | -5.79% | 5,198 | 20,808,081 |
| 2024-01-30 | 44.55 | 44.55 | 41.5 | 41.59 | -5.88% | 5,195 | 22,375,172 |
| 2024-01-29 | 44.4 | 44.99 | 43.99 | 44.19 | -1.1% | 6,115 | 27,227,026 |
| 2024-01-26 | 46.82 | 46.82 | 44.25 | 44.68 | -4.22% | 4,679 | 21,239,414 |
| 2024-01-25 | 44.02 | 46.76 | 43.39 | 46.65 | +6.51% | 8,115 | 36,800,348 |
| 2024-01-24 | 44.26 | 44.61 | 42.21 | 43.8 | +0.46% | 6,544 | 28,283,103 |
| 2024-01-23 | 44.6 | 44.8 | 43 | 43.6 | -1.69% | 6,684 | 29,115,434 |
| 2024-01-22 | 46.68 | 48.2 | 43.23 | 44.35 | -6.81% | 12,853 | 59,032,689 |
| 2024-01-19 | 48.58 | 50.4 | 47.59 | 47.59 | -2.04% | 5,182 | 25,238,978 |
| 2024-01-18 | 48.88 | 49.12 | 46.75 | 48.58 | -0.25% | 5,860 | 28,063,686 |
| 2024-01-17 | 50.4 | 50.4 | 48.54 | 48.7 | -3.39% | 4,271 | 21,149,440 |
| 2024-01-16 | 50.3 | 51.48 | 49.41 | 50.41 | +0.22% | 4,182 | 20,975,361 |
| 2024-01-15 | 50.09 | 50.69 | 48.59 | 50.3 | +1.43% | 6,687 | 33,531,107 |
| 2024-01-12 | 51.62 | 52.55 | 48.93 | 49.59 | -4.08% | 11,343 | 56,944,683 |
| 2024-01-11 | 49.3 | 52.38 | 49.22 | 51.7 | +5.06% | 8,226 | 42,140,687 |
| 2024-01-10 | 48.39 | 50.7 | 47.23 | 49.21 | +1.67% | 10,921 | 53,784,782 |
| 2024-01-09 | 50.82 | 51.8 | 47.91 | 48.4 | -4.78% | 12,579 | 62,084,837 |
| 2024-01-08 | 52.82 | 52.82 | 49.57 | 50.83 | -3.77% | 9,580 | 48,387,334 |
| 2024-01-05 | 55 | 55.19 | 52.58 | 52.82 | -3.65% | 3,648 | 19,537,606 |
| 2024-01-04 | 53.63 | 55.2 | 53.63 | 54.82 | +1.18% | 3,582 | 19,543,089 |
| 2024-01-03 | 54.97 | 55.44 | 53.26 | 54.18 | -1.9% | 4,384 | 23,779,825 |
| 2024-01-02 | 58.01 | 58.5 | 55.21 | 55.23 | -5.75% | 5,488 | 30,701,207 |
| 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：