股票概览
41.88
+5.81%
+2.3
40.37
开盘价
42.3
最高价
40
最低价
62,699
成交量
数据更新至: 2024-05-20
技术指标
38.96
MA5 (5日均线)
38.22
MA10 (10日均线)
35.51
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 | 40.37 | 42.3 | 40 | 41.88 | +5.81% | 62,699 | 259,715,948 |
| 2024-05-17 | 38.46 | 39.98 | 37.67 | 39.58 | +3.91% | 38,337 | 149,614,869 |
| 2024-05-16 | 38.6 | 38.88 | 37.8 | 38.09 | -0.08% | 26,380 | 101,508,371 |
| 2024-05-15 | 37.01 | 38.85 | 36.92 | 38.12 | +2.64% | 27,647 | 104,648,601 |
| 2024-05-14 | 38 | 38.4 | 37.08 | 37.14 | -2.11% | 28,194 | 105,903,268 |
| 2024-05-13 | 39.01 | 40.29 | 37.83 | 37.94 | -2.94% | 61,511 | 240,852,043 |
| 2024-05-10 | 38.87 | 39.83 | 37.41 | 39.09 | +1.85% | 74,993 | 289,636,166 |
| 2024-05-09 | 35.46 | 38.72 | 35.46 | 38.38 | +8.23% | 86,309 | 326,250,144 |
| 2024-05-08 | 36.3 | 37.37 | 35.23 | 35.46 | -2.82% | 49,037 | 177,815,310 |
| 2024-05-07 | 34.49 | 36.83 | 33.98 | 36.49 | +6.76% | 67,104 | 240,850,482 |
| 2024-05-06 | 34.33 | 34.88 | 33.99 | 34.18 | +1.88% | 26,322 | 90,530,755 |
| 2024-04-30 | 34.82 | 34.82 | 33.38 | 33.55 | -2.39% | 27,078 | 91,836,915 |
| 2024-04-29 | 32.19 | 34.52 | 31.94 | 34.37 | +5.49% | 45,917 | 155,393,565 |
| 2024-04-26 | 31.77 | 32.98 | 31.72 | 32.58 | +1.88% | 38,815 | 126,087,285 |
| 2024-04-25 | 32.67 | 33 | 31.87 | 31.98 | -1.39% | 25,655 | 83,233,751 |
| 2024-04-24 | 32.58 | 32.82 | 31.79 | 32.43 | -0.22% | 27,133 | 87,780,418 |
| 2024-04-23 | 31.71 | 33.15 | 31.64 | 32.5 | +1.56% | 37,109 | 120,614,198 |
| 2024-04-22 | 33.4 | 33.85 | 31.77 | 32 | -5.74% | 55,228 | 180,247,907 |
| 2024-04-19 | 30 | 34.66 | 29.74 | 33.95 | +11.09% | 75,266 | 241,964,817 |
| 2024-04-18 | 31.44 | 31.45 | 30.1 | 30.56 | -2.8% | 30,147 | 92,835,527 |
| 2024-04-17 | 30.03 | 31.65 | 30.03 | 31.44 | +6.4% | 32,648 | 101,641,576 |
| 2024-04-16 | 32.18 | 32.18 | 29.4 | 29.55 | -7.63% | 38,010 | 115,521,201 |
| 2024-04-15 | 33.66 | 34.49 | 31.4 | 31.99 | -5.99% | 41,636 | 135,017,252 |
| 2024-04-12 | 35.45 | 35.5 | 33.83 | 34.03 | -4.06% | 26,486 | 91,219,950 |
| 2024-04-11 | 35.88 | 36.3 | 34.91 | 35.47 | -1.47% | 23,232 | 82,653,942 |
| 2024-04-10 | 36.91 | 37.43 | 35.62 | 36 | -1.37% | 37,034 | 134,986,015 |
| 2024-04-09 | 34.05 | 36.6 | 33.75 | 36.5 | +6.98% | 48,044 | 170,930,811 |
| 2024-04-08 | 34.83 | 34.83 | 34.03 | 34.12 | -2.23% | 23,076 | 79,111,487 |
| 2024-04-03 | 35.5 | 35.5 | 34.21 | 34.9 | -1.22% | 27,015 | 93,957,180 |
| 2024-04-02 | 36.5 | 36.57 | 34.89 | 35.33 | -3.34% | 35,299 | 124,956,942 |
| 2024-04-01 | 35.5 | 36.88 | 35.5 | 36.55 | +3.84% | 30,159 | 109,642,638 |
| 2024-03-29 | 35.52 | 36.76 | 35.02 | 35.2 | -1.35% | 25,078 | 88,932,237 |
| 2024-03-28 | 35.36 | 36.35 | 35.16 | 35.68 | -0.06% | 34,994 | 124,963,356 |
| 2024-03-27 | 37.56 | 38.55 | 35.48 | 35.7 | -4.34% | 42,973 | 157,654,055 |
| 2024-03-26 | 37.05 | 37.98 | 36.05 | 37.32 | +1.97% | 38,295 | 141,818,862 |
| 2024-03-25 | 38 | 38.11 | 36.58 | 36.6 | -3.96% | 35,801 | 133,856,615 |
| 2024-03-22 | 39.4 | 39.55 | 37.8 | 38.11 | -3.67% | 37,319 | 143,451,217 |
| 2024-03-21 | 40.68 | 41.09 | 39 | 39.56 | -1.79% | 43,233 | 172,275,464 |
| 2024-03-20 | 39.1 | 42.42 | 39.01 | 40.28 | +2.68% | 70,668 | 288,068,014 |
| 2024-03-19 | 39.76 | 40.35 | 39.13 | 39.23 | -2.39% | 38,955 | 154,336,888 |
| 2024-03-18 | 38.83 | 40.19 | 38.6 | 40.19 | +4.01% | 45,426 | 178,738,150 |
| 2024-03-15 | 38.22 | 38.75 | 37.49 | 38.64 | +0.31% | 34,562 | 131,468,993 |
| 2024-03-14 | 39.5 | 39.97 | 37.81 | 38.52 | -3.43% | 42,652 | 165,086,663 |
| 2024-03-13 | 39.6 | 41 | 39.57 | 39.89 | -0.1% | 45,268 | 182,255,443 |
| 2024-03-12 | 39.57 | 40.84 | 38.66 | 39.93 | +2.41% | 66,428 | 264,167,488 |
| 2024-03-11 | 35.3 | 39 | 35.3 | 38.99 | +10.96% | 68,992 | 258,764,404 |
| 2024-03-08 | 35.18 | 35.79 | 34.78 | 35.14 | -0.11% | 27,416 | 96,691,880 |
| 2024-03-07 | 37.06 | 37.55 | 35.1 | 35.18 | -4.3% | 33,459 | 120,823,385 |
| 2024-03-06 | 36.06 | 37.6 | 35.89 | 36.76 | +1.21% | 39,623 | 145,311,230 |
| 2024-03-05 | 37.19 | 37.39 | 35.88 | 36.32 | -3.17% | 35,632 | 130,225,342 |
| 2024-03-04 | 38.91 | 38.91 | 36.89 | 37.51 | -2.7% | 51,419 | 192,959,752 |
| 2024-03-01 | 39.45 | 39.45 | 38.01 | 38.55 | 0% | 43,437 | 167,497,726 |
| 2024-02-29 | 36.08 | 38.79 | 35.77 | 38.55 | +5.3% | 54,900 | 207,435,445 |
| 2024-02-28 | 40.2 | 41.6 | 35.61 | 36.61 | -8.77% | 79,382 | 314,251,699 |
| 2024-02-27 | 37.95 | 40.2 | 37.72 | 40.13 | +4.97% | 54,573 | 211,943,399 |
| 2024-02-26 | 38.75 | 39.36 | 37.69 | 38.23 | -0.42% | 47,432 | 181,666,639 |
| 2024-02-23 | 36.6 | 38.45 | 36.57 | 38.39 | +3.28% | 55,436 | 208,128,165 |
| 2024-02-22 | 36.43 | 37.77 | 36.36 | 37.17 | -0.56% | 42,410 | 157,263,644 |
| 2024-02-21 | 36.8 | 38.79 | 35.8 | 37.38 | +2.27% | 42,674 | 160,329,005 |
| 2024-02-20 | 36.5 | 36.79 | 35.56 | 36.55 | +0.3% | 29,179 | 105,538,944 |
| 2024-02-19 | 36.2 | 37.27 | 35.25 | 36.44 | +1.65% | 56,659 | 205,603,849 |
| 2024-02-08 | 34.37 | 36.36 | 33.35 | 35.85 | +6.29% | 63,294 | 220,899,670 |
| 2024-02-07 | 32.8 | 36.98 | 32 | 33.73 | +5.47% | 73,459 | 254,095,980 |
| 2024-02-06 | 28.42 | 32.42 | 27.11 | 31.98 | +10.35% | 70,760 | 207,969,534 |
| 2024-02-05 | 32.75 | 33.2 | 28 | 28.98 | -12.05% | 68,439 | 204,629,727 |
| 2024-02-02 | 35.79 | 35.89 | 31.76 | 32.95 | -6.74% | 54,452 | 184,199,610 |
| 2024-02-01 | 35.22 | 36.48 | 34.27 | 35.33 | +0.91% | 44,816 | 158,916,782 |
| 2024-01-31 | 37.42 | 38.02 | 35.01 | 35.01 | -6.89% | 45,138 | 163,361,986 |
| 2024-01-30 | 38.38 | 39.31 | 37.41 | 37.6 | -2.03% | 38,327 | 146,449,708 |
| 2024-01-29 | 40.88 | 41.1 | 38.32 | 38.38 | -4.93% | 37,275 | 146,892,709 |
| 2024-01-26 | 42.46 | 42.84 | 40.11 | 40.37 | -4.77% | 28,624 | 117,669,515 |
| 2024-01-25 | 41.8 | 42.89 | 40.68 | 42.39 | +2.02% | 36,823 | 155,187,359 |
| 2024-01-24 | 42.77 | 42.98 | 40 | 41.55 | -1.31% | 36,405 | 149,858,952 |
| 2024-01-23 | 42.42 | 43.02 | 41.5 | 42.1 | -0.94% | 42,837 | 180,793,462 |
| 2024-01-22 | 46.1 | 46.65 | 42.29 | 42.5 | -8.6% | 46,629 | 205,632,658 |
| 2024-01-19 | 47.55 | 49.12 | 46.5 | 46.5 | -2.17% | 21,367 | 101,565,044 |
| 2024-01-18 | 47.46 | 48.5 | 45.7 | 47.53 | -0.48% | 37,026 | 172,869,823 |
| 2024-01-17 | 50.5 | 50.52 | 47.61 | 47.76 | -5.28% | 29,607 | 144,280,087 |
| 2024-01-16 | 50.2 | 51.29 | 49.6 | 50.42 | +0.16% | 19,514 | 98,323,156 |
| 2024-01-15 | 51.26 | 51.51 | 50.03 | 50.34 | -2.5% | 15,186 | 76,918,493 |
| 2024-01-12 | 51.89 | 53.57 | 51.08 | 51.63 | -0.15% | 25,891 | 135,427,506 |
| 2024-01-11 | 50.44 | 52.27 | 49.6 | 51.71 | +2.58% | 17,399 | 89,204,629 |
| 2024-01-10 | 50.71 | 52.38 | 49.53 | 50.41 | -0.63% | 20,160 | 102,753,243 |
| 2024-01-09 | 51.65 | 52.67 | 50.27 | 50.73 | -1.78% | 23,724 | 121,059,403 |
| 2024-01-08 | 51.45 | 52.5 | 50.8 | 51.65 | +0.19% | 22,014 | 113,603,259 |
| 2024-01-05 | 53.96 | 55.25 | 51.2 | 51.55 | -5.41% | 29,046 | 152,937,423 |
| 2024-01-04 | 56.08 | 56.16 | 54.05 | 54.5 | -3.2% | 19,776 | 108,178,321 |
| 2024-01-03 | 56.93 | 58.17 | 55.3 | 56.3 | -1.52% | 20,338 | 115,222,413 |
| 2024-01-02 | 60.59 | 60.81 | 57 | 57.17 | -6.31% | 32,322 | 188,766,186 |
| 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：