股票概览
39.85
-5.34%
-2.25
41.8
开盘价
41.8
最高价
37.56
最低价
44,605
成交量
数据更新至: 2024-05-20
技术指标
41.46
MA5 (5日均线)
41.10
MA10 (10日均线)
38.63
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 | 41.8 | 41.8 | 37.56 | 39.85 | -5.34% | 44,605 | 175,718,238 |
| 2024-05-17 | 42.09 | 42.68 | 41.61 | 42.1 | -1.17% | 18,397 | 77,403,799 |
| 2024-05-16 | 41.5 | 43.58 | 41.11 | 42.6 | +3.35% | 24,584 | 103,849,345 |
| 2024-05-15 | 41.62 | 41.91 | 40.82 | 41.22 | -0.79% | 15,408 | 63,550,508 |
| 2024-05-14 | 40.2 | 41.79 | 39.78 | 41.55 | +3.36% | 22,124 | 90,286,113 |
| 2024-05-13 | 41.05 | 41.58 | 40 | 40.2 | -2.43% | 23,985 | 97,256,793 |
| 2024-05-10 | 41.82 | 42.22 | 40.9 | 41.2 | -2.37% | 26,774 | 110,836,949 |
| 2024-05-09 | 40.2 | 42.8 | 40.05 | 42.2 | +4.71% | 38,942 | 163,505,089 |
| 2024-05-08 | 39.95 | 40.71 | 38.58 | 40.3 | +1.26% | 24,842 | 99,061,006 |
| 2024-05-07 | 40.08 | 41.7 | 39.52 | 39.8 | -1% | 32,971 | 132,886,071 |
| 2024-05-06 | 39.76 | 40.82 | 39.1 | 40.2 | +2.66% | 29,090 | 116,975,212 |
| 2024-04-30 | 38.91 | 39.8 | 38.7 | 39.16 | +0.67% | 33,309 | 130,962,868 |
| 2024-04-29 | 38.5 | 39.38 | 37.92 | 38.9 | +0.26% | 49,288 | 190,550,595 |
| 2024-04-26 | 35.3 | 40.38 | 34.82 | 38.8 | +13.78% | 90,166 | 342,289,722 |
| 2024-04-25 | 34.09 | 35.4 | 33.46 | 34.1 | -1.45% | 34,131 | 117,318,765 |
| 2024-04-24 | 32.1 | 35.28 | 31.77 | 34.6 | +7.09% | 58,136 | 194,059,625 |
| 2024-04-23 | 33.7 | 33.95 | 31.78 | 32.31 | -4.89% | 37,492 | 123,274,708 |
| 2024-04-22 | 33 | 37 | 32.6 | 33.97 | -0.7% | 58,677 | 202,671,231 |
| 2024-04-19 | 34.88 | 36.19 | 33.9 | 34.21 | -2.9% | 38,893 | 135,926,670 |
| 2024-04-18 | 37.08 | 37.98 | 34.6 | 35.23 | +3.56% | 85,209 | 307,689,612 |
| 2024-04-17 | 32.08 | 34.29 | 32.08 | 34.02 | +4.48% | 52,050 | 174,607,120 |
| 2024-04-16 | 31.5 | 35 | 26.8 | 32.56 | +2.55% | 108,356 | 326,877,048 |
| 2024-04-15 | 39 | 39.3 | 31.75 | 31.75 | -20.01% | 88,611 | 314,208,159 |
| 2024-04-12 | 39.9 | 42 | 39.22 | 39.69 | +0.92% | 54,197 | 221,072,762 |
| 2024-04-11 | 38.53 | 40.41 | 38.42 | 39.33 | +0.46% | 28,535 | 112,691,687 |
| 2024-04-10 | 40.38 | 41.32 | 37.77 | 39.15 | -0.91% | 49,223 | 193,864,944 |
| 2024-04-09 | 40.88 | 40.88 | 38.4 | 39.51 | -3.26% | 53,678 | 212,258,075 |
| 2024-04-08 | 43.3 | 43.8 | 40.51 | 40.84 | -5.05% | 47,268 | 196,947,152 |
| 2024-04-03 | 45.09 | 45.63 | 40.58 | 43.01 | -6.52% | 54,504 | 234,777,137 |
| 2024-04-02 | 47.8 | 48.1 | 44.53 | 46.01 | -3.74% | 52,055 | 238,727,331 |
| 2024-04-01 | 47.14 | 48.87 | 46.8 | 47.8 | 0% | 41,669 | 199,674,182 |
| 2024-03-29 | 47.47 | 49.28 | 46.61 | 47.8 | +0.15% | 51,560 | 246,808,377 |
| 2024-03-28 | 44.58 | 50 | 44.23 | 47.73 | +9.2% | 70,007 | 328,671,731 |
| 2024-03-27 | 44.78 | 46.1 | 43.71 | 43.71 | -3.42% | 47,027 | 211,187,771 |
| 2024-03-26 | 42.98 | 47.5 | 41.22 | 45.26 | +1.64% | 67,709 | 300,119,484 |
| 2024-03-25 | 52 | 52 | 42 | 44.53 | -9.75% | 97,740 | 458,874,331 |
| 2024-03-22 | 46.75 | 50.08 | 45.3 | 49.34 | +7.24% | 61,020 | 289,155,855 |
| 2024-03-21 | 43.8 | 46.01 | 43.3 | 46.01 | +6.53% | 52,757 | 235,524,789 |
| 2024-03-20 | 42.5 | 44.5 | 42.39 | 43.19 | +0.89% | 31,889 | 138,480,047 |
| 2024-03-19 | 41.85 | 43.58 | 40.45 | 42.81 | +3.31% | 30,433 | 128,915,078 |
| 2024-03-18 | 43.01 | 43.76 | 39.62 | 41.44 | -3.63% | 47,171 | 195,468,809 |
| 2024-03-15 | 41.87 | 43.5 | 41.6 | 43 | +2.36% | 29,792 | 127,226,965 |
| 2024-03-14 | 40.5 | 42.1 | 40.35 | 42.01 | +3.09% | 27,605 | 113,895,492 |
| 2024-03-13 | 39.18 | 42.95 | 38.59 | 40.75 | +4.76% | 43,087 | 175,086,075 |
| 2024-03-12 | 37.77 | 39.32 | 37.55 | 38.9 | +3.76% | 36,640 | 140,670,076 |
| 2024-03-11 | 35.1 | 37.49 | 34.55 | 37.49 | +4.08% | 37,974 | 137,077,667 |
| 2024-03-08 | 32.58 | 36.18 | 32.58 | 36.02 | +9.72% | 48,129 | 168,310,590 |
| 2024-03-07 | 34.39 | 34.39 | 32.18 | 32.83 | -2.75% | 15,751 | 52,345,891 |
| 2024-03-06 | 32.75 | 33.77 | 32.3 | 33.76 | +2.93% | 16,241 | 53,931,470 |
| 2024-03-05 | 33.13 | 34.1 | 32.62 | 32.8 | -1.26% | 18,671 | 61,829,254 |
| 2024-03-04 | 32.05 | 34.14 | 32.05 | 33.22 | +1.34% | 24,054 | 79,863,342 |
| 2024-03-01 | 32.14 | 33.55 | 31.95 | 32.78 | +1.96% | 18,310 | 60,018,174 |
| 2024-02-29 | 31.7 | 32.6 | 31.39 | 32.15 | +1.39% | 18,541 | 59,285,096 |
| 2024-02-28 | 33.57 | 35.8 | 31.57 | 31.71 | -5.74% | 37,821 | 127,508,397 |
| 2024-02-27 | 33 | 34.66 | 32.99 | 33.64 | +0.18% | 22,933 | 77,617,978 |
| 2024-02-26 | 33.19 | 34.96 | 32.72 | 33.58 | -0.83% | 35,778 | 120,914,657 |
| 2024-02-23 | 31.53 | 35.99 | 31.18 | 33.86 | +8.7% | 41,420 | 139,167,456 |
| 2024-02-22 | 29.85 | 31.35 | 29.57 | 31.15 | +5.34% | 19,073 | 58,218,551 |
| 2024-02-21 | 28.45 | 30.62 | 28.15 | 29.57 | +2.89% | 22,154 | 65,870,440 |
| 2024-02-20 | 28.1 | 30.8 | 27.2 | 28.74 | +2.28% | 22,246 | 65,004,094 |
| 2024-02-19 | 25.18 | 29.14 | 23.9 | 28.1 | +13.77% | 21,818 | 58,614,142 |
| 2024-02-08 | 20.99 | 25.24 | 20.71 | 24.7 | +17.45% | 32,431 | 76,396,812 |
| 2024-02-07 | 21.35 | 21.67 | 19.5 | 21.03 | +1.11% | 28,080 | 58,568,100 |
| 2024-02-06 | 19.75 | 21.95 | 19.1 | 20.8 | -0.53% | 26,177 | 53,117,275 |
| 2024-02-05 | 24 | 24.72 | 20.63 | 20.91 | -12.66% | 37,659 | 84,154,094 |
| 2024-02-02 | 27.52 | 28.05 | 23 | 23.94 | -12.37% | 31,234 | 77,819,228 |
| 2024-02-01 | 26.97 | 28.48 | 25.28 | 27.32 | +1.11% | 28,193 | 75,585,988 |
| 2024-01-31 | 29.5 | 29.51 | 26.75 | 27.02 | -8.41% | 29,414 | 82,082,861 |
| 2024-01-30 | 30.65 | 31 | 29.35 | 29.5 | -4.93% | 17,623 | 52,802,037 |
| 2024-01-29 | 32 | 32 | 30 | 31.03 | -2.61% | 21,885 | 67,826,858 |
| 2024-01-26 | 34 | 35.35 | 31.42 | 31.86 | -5.96% | 38,320 | 126,760,055 |
| 2024-01-25 | 34.75 | 34.75 | 32.61 | 33.88 | -2.64% | 52,103 | 176,107,279 |
| 2024-01-24 | 30.85 | 34.86 | 28.5 | 34.8 | +12.66% | 66,388 | 209,834,811 |
| 2024-01-23 | 32.67 | 32.89 | 30.83 | 30.89 | -4.22% | 40,139 | 126,025,012 |
| 2024-01-22 | 33.05 | 34.02 | 31.72 | 32.25 | -1.68% | 40,850 | 135,260,878 |
| 2024-01-19 | 32 | 33.43 | 31.91 | 32.8 | +1.23% | 27,868 | 91,417,282 |
| 2024-01-18 | 32.77 | 33.16 | 31 | 32.4 | -1.13% | 43,506 | 138,064,929 |
| 2024-01-17 | 32.61 | 34.47 | 32.08 | 32.77 | +1.68% | 47,430 | 157,218,997 |
| 2024-01-16 | 32.18 | 33.14 | 31.5 | 32.23 | -0.86% | 53,147 | 171,988,562 |
| 2024-01-15 | 30.4 | 32.96 | 29.6 | 32.51 | +9.09% | 69,575 | 220,072,712 |
| 2024-01-12 | 27.5 | 31.28 | 27.5 | 29.8 | +8.48% | 74,849 | 221,830,930 |
| 2024-01-11 | 27.43 | 27.95 | 27.2 | 27.47 | +0.15% | 29,896 | 82,263,167 |
| 2024-01-10 | 28.2 | 29.06 | 26.97 | 27.43 | -2.31% | 46,529 | 130,123,648 |
| 2024-01-09 | 28 | 28.49 | 27.07 | 28.08 | +0.9% | 30,676 | 85,656,561 |
| 2024-01-08 | 28.39 | 28.39 | 27.6 | 27.83 | -1.87% | 19,627 | 54,630,247 |
| 2024-01-05 | 28.29 | 29 | 27.8 | 28.36 | +0.11% | 31,121 | 88,488,986 |
| 2024-01-04 | 27.72 | 28.49 | 27.35 | 28.33 | +1.36% | 31,078 | 87,193,815 |
| 2024-01-03 | 28.6 | 28.6 | 27.41 | 27.95 | -0.71% | 29,147 | 81,215,587 |
| 2024-01-02 | 29.42 | 29.42 | 26.94 | 28.15 | -5.28% | 69,094 | 192,933,731 |
| 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：