股票概览
41.44
-2.03%
-0.86
42.05
开盘价
42.42
最高价
41.38
最低价
4,993
成交量
数据更新至: 2024-05-20
技术指标
42.06
MA5 (5日均线)
43.52
MA10 (10日均线)
43.20
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 | 42.05 | 42.42 | 41.38 | 41.44 | -2.03% | 4,993 | 20,868,613 |
| 2024-05-17 | 41.97 | 42.47 | 41.88 | 42.3 | +0.48% | 2,007 | 8,468,948 |
| 2024-05-16 | 42.09 | 42.6 | 41.5 | 42.1 | +0.48% | 5,724 | 24,044,043 |
| 2024-05-15 | 42.52 | 43.14 | 41.78 | 41.9 | -1.53% | 4,305 | 18,197,582 |
| 2024-05-14 | 43.12 | 43.55 | 42.12 | 42.55 | -2.3% | 7,911 | 33,788,867 |
| 2024-05-13 | 43.55 | 44 | 41.94 | 43.55 | -0.84% | 10,238 | 43,910,933 |
| 2024-05-10 | 46.49 | 46.79 | 43.57 | 43.92 | -5.3% | 10,088 | 45,076,140 |
| 2024-05-09 | 46.33 | 47.58 | 46 | 46.38 | +0.72% | 5,985 | 27,921,658 |
| 2024-05-08 | 44.97 | 46.42 | 44.6 | 46.05 | +2.31% | 8,406 | 38,468,212 |
| 2024-05-07 | 44.32 | 46.7 | 44.32 | 45.01 | +1.17% | 6,653 | 30,170,176 |
| 2024-05-06 | 44.3 | 45.09 | 43.75 | 44.49 | +1.09% | 5,417 | 24,048,037 |
| 2024-04-30 | 44.17 | 44.5 | 43.18 | 44.01 | +0.36% | 4,899 | 21,535,326 |
| 2024-04-29 | 42.56 | 44.2 | 42.56 | 43.85 | +2.69% | 8,108 | 35,372,458 |
| 2024-04-26 | 41.11 | 43.29 | 41.11 | 42.7 | +2.87% | 5,561 | 23,731,791 |
| 2024-04-25 | 42.2 | 43.1 | 41.51 | 41.51 | -2.1% | 5,689 | 23,922,243 |
| 2024-04-24 | 42.18 | 42.97 | 41.81 | 42.4 | +0.07% | 3,906 | 16,541,461 |
| 2024-04-23 | 42.79 | 43.18 | 41.9 | 42.37 | -0.12% | 2,873 | 12,191,446 |
| 2024-04-22 | 42.08 | 43.77 | 41.45 | 42.42 | +0.64% | 6,501 | 27,813,702 |
| 2024-04-19 | 42.5 | 45.57 | 41.9 | 42.15 | -1.63% | 10,838 | 47,450,879 |
| 2024-04-18 | 43.6 | 44.01 | 42.21 | 42.85 | -2.03% | 3,742 | 16,175,421 |
| 2024-04-17 | 43.5 | 44.38 | 41.34 | 43.74 | +0.55% | 8,486 | 36,304,289 |
| 2024-04-16 | 43.13 | 43.56 | 40.89 | 43.5 | -0.09% | 7,384 | 31,182,249 |
| 2024-04-15 | 41 | 43.6 | 40.72 | 43.54 | +5.09% | 5,924 | 25,011,719 |
| 2024-04-12 | 44.09 | 44.09 | 41.41 | 41.43 | -6.75% | 6,384 | 27,249,443 |
| 2024-04-11 | 41.7 | 44.48 | 41.68 | 44.43 | +4.96% | 7,630 | 33,322,040 |
| 2024-04-10 | 43.21 | 43.21 | 41.21 | 42.33 | -1.51% | 4,443 | 18,706,958 |
| 2024-04-09 | 42.38 | 43.45 | 42.03 | 42.98 | +1.3% | 9,078 | 39,015,063 |
| 2024-04-08 | 41.77 | 42.95 | 41.02 | 42.43 | +1.31% | 5,789 | 24,449,404 |
| 2024-04-03 | 41.78 | 42.39 | 40.94 | 41.88 | +1.4% | 7,770 | 32,432,544 |
| 2024-04-02 | 42 | 42 | 40.9 | 41.3 | -1.95% | 3,169 | 13,107,000 |
| 2024-04-01 | 41.85 | 42.46 | 41.45 | 42.12 | +0.31% | 4,263 | 17,875,079 |
| 2024-03-29 | 41.25 | 42.2 | 40.58 | 41.99 | +1.74% | 5,419 | 22,443,266 |
| 2024-03-28 | 40.14 | 41.95 | 39.62 | 41.27 | +0.66% | 4,903 | 20,351,799 |
| 2024-03-27 | 39.48 | 41.7 | 39 | 41 | +2.83% | 9,816 | 39,574,317 |
| 2024-03-26 | 39.89 | 40.29 | 39.15 | 39.87 | +1.24% | 6,696 | 26,483,378 |
| 2024-03-25 | 40.76 | 41.08 | 39.35 | 39.38 | -5.11% | 11,424 | 45,458,781 |
| 2024-03-22 | 41.82 | 42.11 | 40.63 | 41.5 | -0.67% | 4,325 | 17,800,776 |
| 2024-03-21 | 43.23 | 43.76 | 41.73 | 41.78 | -3.09% | 4,584 | 19,386,815 |
| 2024-03-20 | 43.13 | 44.5 | 42.7 | 43.11 | -1.55% | 3,162 | 13,713,821 |
| 2024-03-19 | 41.94 | 44.22 | 41.41 | 43.79 | +3.42% | 8,688 | 37,714,208 |
| 2024-03-18 | 40.74 | 42.48 | 39.4 | 42.34 | +3.93% | 9,369 | 38,537,559 |
| 2024-03-15 | 40.19 | 41.1 | 39.09 | 40.74 | +0.54% | 8,082 | 32,433,728 |
| 2024-03-14 | 41.56 | 42.64 | 39.71 | 40.52 | +0.42% | 22,915 | 95,100,221 |
| 2024-03-13 | 38.85 | 41.1 | 38 | 40.35 | +5.68% | 17,901 | 72,215,810 |
| 2024-03-12 | 36.7 | 38.97 | 36.7 | 38.18 | +4.15% | 14,256 | 54,658,604 |
| 2024-03-11 | 35.3 | 36.89 | 35.01 | 36.66 | +3.85% | 9,479 | 34,406,585 |
| 2024-03-08 | 35.49 | 35.88 | 34.8 | 35.3 | +0.43% | 3,285 | 11,602,861 |
| 2024-03-07 | 35.15 | 36.65 | 35.1 | 35.15 | +0.89% | 7,286 | 26,135,991 |
| 2024-03-06 | 34.5 | 35.08 | 34.03 | 34.84 | +0.14% | 6,800 | 23,482,635 |
| 2024-03-05 | 35.6 | 36.2 | 34.61 | 34.79 | -3.36% | 5,213 | 18,338,114 |
| 2024-03-04 | 36.05 | 36.78 | 35.53 | 36 | -0.99% | 8,204 | 29,581,482 |
| 2024-03-01 | 34.65 | 36.6 | 34.26 | 36.36 | +5.06% | 10,532 | 37,594,268 |
| 2024-02-29 | 33.49 | 34.61 | 33.05 | 34.61 | +2.73% | 4,643 | 15,836,228 |
| 2024-02-28 | 35.76 | 35.91 | 33.69 | 33.69 | -6.29% | 11,319 | 39,603,878 |
| 2024-02-27 | 35.84 | 36.02 | 35.08 | 35.95 | -1.07% | 11,361 | 40,287,283 |
| 2024-02-26 | 35.84 | 37.14 | 35.26 | 36.34 | +3.39% | 8,690 | 31,607,769 |
| 2024-02-23 | 34.04 | 35.6 | 33.33 | 35.15 | +3.38% | 6,992 | 24,039,198 |
| 2024-02-22 | 33.73 | 34.62 | 33.42 | 34 | -0.93% | 6,691 | 22,646,957 |
| 2024-02-21 | 32.72 | 35.43 | 32.7 | 34.32 | +3.97% | 8,387 | 28,645,843 |
| 2024-02-20 | 33.9 | 33.92 | 32.86 | 33.01 | -2.63% | 6,158 | 20,526,885 |
| 2024-02-19 | 33.36 | 34.87 | 32.22 | 33.9 | +2.73% | 9,684 | 32,810,538 |
| 2024-02-08 | 29.7 | 33.94 | 28.52 | 33 | +12.63% | 19,020 | 61,427,557 |
| 2024-02-07 | 27.9 | 30.2 | 27.24 | 29.3 | +4.34% | 17,459 | 50,481,120 |
| 2024-02-06 | 27.01 | 30.2 | 26.1 | 28.08 | +3.05% | 13,033 | 36,493,562 |
| 2024-02-05 | 30.35 | 30.35 | 26.99 | 27.25 | -10.66% | 12,257 | 34,304,231 |
| 2024-02-02 | 31.21 | 31.67 | 28.38 | 30.5 | -3.17% | 13,188 | 39,787,546 |
| 2024-02-01 | 30.42 | 31.89 | 29.17 | 31.5 | +3.11% | 10,980 | 33,183,308 |
| 2024-01-31 | 30.39 | 30.61 | 28.89 | 30.55 | +0.76% | 9,796 | 29,161,262 |
| 2024-01-30 | 32.01 | 32.01 | 30.11 | 30.32 | -0.62% | 4,889 | 15,126,888 |
| 2024-01-29 | 32.2 | 32.63 | 30.2 | 30.51 | -4.6% | 9,011 | 27,841,978 |
| 2024-01-26 | 32.31 | 33 | 31.82 | 31.98 | -2.53% | 3,043 | 9,838,052 |
| 2024-01-25 | 31.66 | 33.4 | 30.59 | 32.81 | +4.16% | 5,644 | 18,045,471 |
| 2024-01-24 | 31.95 | 32.98 | 30.44 | 31.5 | -2.87% | 7,716 | 24,141,669 |
| 2024-01-23 | 31.19 | 32.84 | 31.19 | 32.43 | +3.18% | 4,829 | 15,469,930 |
| 2024-01-22 | 32.93 | 33.15 | 31.28 | 31.43 | -5.53% | 6,412 | 20,763,271 |
| 2024-01-19 | 34.43 | 34.62 | 33.21 | 33.27 | -3.95% | 6,346 | 21,356,941 |
| 2024-01-18 | 33.5 | 34.68 | 32.88 | 34.64 | +0.76% | 7,382 | 24,944,935 |
| 2024-01-17 | 35.05 | 36 | 34.36 | 34.38 | -3.4% | 5,858 | 20,773,762 |
| 2024-01-16 | 36.13 | 36.87 | 35.2 | 35.59 | -2.47% | 4,502 | 16,071,235 |
| 2024-01-15 | 36.63 | 37.53 | 36.35 | 36.49 | -1.64% | 2,451 | 8,980,925 |
| 2024-01-12 | 37.06 | 37.8 | 36.97 | 37.1 | -0.4% | 2,859 | 10,698,569 |
| 2024-01-11 | 36.51 | 37.46 | 36.14 | 37.25 | +1.53% | 5,271 | 19,394,006 |
| 2024-01-10 | 37.12 | 37.82 | 36.6 | 36.69 | -1.16% | 4,376 | 16,216,937 |
| 2024-01-09 | 35.5 | 37.42 | 35.02 | 37.12 | +4.71% | 7,432 | 27,019,614 |
| 2024-01-08 | 36.06 | 36.79 | 35.11 | 35.45 | -1.94% | 6,792 | 24,239,568 |
| 2024-01-05 | 36.92 | 37.15 | 35.85 | 36.15 | -1.61% | 3,731 | 13,567,771 |
| 2024-01-04 | 37.28 | 37.79 | 36.6 | 36.74 | -1.26% | 3,772 | 13,931,381 |
| 2024-01-03 | 38.5 | 38.5 | 36.88 | 37.21 | -3.9% | 5,728 | 21,445,543 |
| 2024-01-02 | 39.4 | 39.4 | 38.01 | 38.72 | -1.73% | 8,244 | 31,834,923 |
| 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：