股票概览
39.98
-3.38%
-1.4
40.86
开盘价
42.88
最高价
39.5
最低价
129,609
成交量
数据更新至: 2024-05-20
技术指标
41.61
MA5 (5日均线)
40.00
MA10 (10日均线)
36.81
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 | 40.86 | 42.88 | 39.5 | 39.98 | -3.38% | 129,609 | 526,969,841 |
| 2024-05-17 | 40.51 | 42.32 | 40.49 | 41.38 | +1.65% | 89,619 | 372,101,749 |
| 2024-05-16 | 42.2 | 42.48 | 40.02 | 40.71 | -4.44% | 123,043 | 502,871,380 |
| 2024-05-15 | 43 | 43.2 | 41 | 42.6 | -1.84% | 112,487 | 473,731,610 |
| 2024-05-14 | 41 | 44.6 | 40.73 | 43.4 | +5.34% | 190,837 | 824,529,227 |
| 2024-05-13 | 38.85 | 41.33 | 38.84 | 41.2 | +5.34% | 185,758 | 750,975,744 |
| 2024-05-10 | 38.5 | 41.58 | 38.08 | 39.11 | +1.03% | 191,395 | 761,411,364 |
| 2024-05-09 | 36.22 | 38.97 | 36.22 | 38.71 | +6.58% | 144,133 | 549,930,282 |
| 2024-05-08 | 36.23 | 37.49 | 36.13 | 36.32 | -0.71% | 79,188 | 290,945,834 |
| 2024-05-07 | 36.75 | 36.75 | 35.81 | 36.58 | -0.46% | 94,838 | 344,397,260 |
| 2024-05-06 | 37.73 | 38.26 | 36.21 | 36.75 | -1.24% | 160,144 | 590,563,611 |
| 2024-04-30 | 37.46 | 38.35 | 36.9 | 37.21 | -0.64% | 85,446 | 320,532,405 |
| 2024-04-29 | 36.2 | 38.36 | 36.01 | 37.45 | +3.48% | 147,535 | 551,324,187 |
| 2024-04-26 | 35.7 | 37.87 | 35.32 | 36.19 | +2.52% | 219,465 | 809,633,543 |
| 2024-04-25 | 35.18 | 38.13 | 34.4 | 35.3 | +10.97% | 291,231 | 1,042,770,935 |
| 2024-04-24 | 31.38 | 31.94 | 31.03 | 31.81 | +1.5% | 59,759 | 188,419,481 |
| 2024-04-23 | 30.76 | 31.88 | 30.21 | 31.34 | +3.23% | 94,139 | 292,008,066 |
| 2024-04-22 | 29.62 | 30.8 | 28.91 | 30.36 | +2.53% | 62,103 | 186,617,265 |
| 2024-04-19 | 30.16 | 30.49 | 29.49 | 29.61 | -2.21% | 38,561 | 114,884,457 |
| 2024-04-18 | 29.55 | 30.88 | 29.55 | 30.28 | +1.61% | 64,664 | 196,381,550 |
| 2024-04-17 | 28.73 | 29.99 | 28.61 | 29.8 | +3.26% | 65,589 | 192,525,236 |
| 2024-04-16 | 29.4 | 29.88 | 28.66 | 28.86 | -1.84% | 83,874 | 244,398,300 |
| 2024-04-15 | 27.71 | 29.65 | 27.71 | 29.4 | +5.76% | 87,547 | 252,694,617 |
| 2024-04-12 | 27.6 | 28.58 | 27.6 | 27.8 | +1.72% | 62,119 | 174,329,555 |
| 2024-04-11 | 27.4 | 27.94 | 27.31 | 27.33 | -0.87% | 45,821 | 126,423,338 |
| 2024-04-10 | 28.18 | 28.18 | 27.15 | 27.57 | -1.78% | 41,076 | 112,833,738 |
| 2024-04-09 | 27.45 | 28.18 | 27.39 | 28.07 | +2.07% | 50,395 | 140,104,753 |
| 2024-04-08 | 29.01 | 29.19 | 27.36 | 27.5 | -6.21% | 92,055 | 257,297,094 |
| 2024-04-03 | 30.38 | 30.59 | 29.22 | 29.32 | -3.46% | 55,060 | 162,900,420 |
| 2024-04-02 | 31.05 | 31.09 | 30.21 | 30.37 | -2.19% | 43,198 | 132,010,594 |
| 2024-04-01 | 29.98 | 31.05 | 29.96 | 31.05 | +3.67% | 61,953 | 189,167,472 |
| 2024-03-29 | 29.89 | 30.15 | 29.33 | 29.95 | -0.03% | 39,786 | 118,063,785 |
| 2024-03-28 | 29.48 | 30.45 | 29.18 | 29.96 | +1.73% | 55,335 | 165,439,625 |
| 2024-03-27 | 30.76 | 30.77 | 29.38 | 29.45 | -4.38% | 54,641 | 163,570,578 |
| 2024-03-26 | 30.61 | 31.37 | 30.41 | 30.8 | +0.75% | 56,450 | 174,453,447 |
| 2024-03-25 | 30.56 | 31.44 | 30.4 | 30.57 | +0.16% | 78,754 | 243,139,191 |
| 2024-03-22 | 31.99 | 32.23 | 30.43 | 30.52 | -4.65% | 113,155 | 350,637,416 |
| 2024-03-21 | 32.91 | 33.56 | 31.88 | 32.01 | -3.23% | 100,144 | 325,348,439 |
| 2024-03-20 | 32.58 | 33.26 | 32.55 | 33.08 | +1.44% | 84,970 | 279,391,555 |
| 2024-03-19 | 33.82 | 34.03 | 32.46 | 32.61 | -5.23% | 130,799 | 430,905,016 |
| 2024-03-18 | 34.95 | 35.3 | 33.62 | 34.41 | -1.01% | 113,842 | 388,511,969 |
| 2024-03-15 | 32.86 | 34.76 | 32.86 | 34.76 | +4.79% | 103,989 | 352,599,604 |
| 2024-03-14 | 33.97 | 35.4 | 32.58 | 33.17 | -2.27% | 101,454 | 341,580,882 |
| 2024-03-13 | 32.13 | 34.56 | 32.12 | 33.94 | +5.96% | 141,177 | 474,846,687 |
| 2024-03-12 | 31.45 | 32.78 | 31.41 | 32.03 | +2.07% | 95,419 | 306,691,949 |
| 2024-03-11 | 30.28 | 31.41 | 30.25 | 31.38 | +2.45% | 73,358 | 226,669,954 |
| 2024-03-08 | 29.91 | 30.97 | 29.81 | 30.63 | +2.75% | 60,550 | 184,681,867 |
| 2024-03-07 | 30.93 | 31.77 | 29.81 | 29.81 | -2.74% | 94,401 | 291,789,142 |
| 2024-03-06 | 29.87 | 31.35 | 29.11 | 30.65 | +2.1% | 105,868 | 319,260,670 |
| 2024-03-05 | 30.5 | 30.72 | 29.89 | 30.02 | -1.7% | 85,912 | 259,920,170 |
| 2024-03-04 | 30.41 | 31.01 | 29.96 | 30.54 | +0.86% | 66,709 | 203,482,161 |
| 2024-03-01 | 30.02 | 30.52 | 29.66 | 30.28 | -0.07% | 67,324 | 202,814,829 |
| 2024-02-29 | 29.3 | 30.49 | 29.11 | 30.3 | +4.48% | 81,530 | 244,420,430 |
| 2024-02-28 | 31.4 | 31.61 | 29 | 29 | -8.81% | 129,624 | 392,888,342 |
| 2024-02-27 | 30.47 | 32 | 29.94 | 31.8 | +2.68% | 126,813 | 392,200,710 |
| 2024-02-26 | 32.6 | 32.88 | 29.81 | 30.97 | +3.3% | 164,941 | 516,965,361 |
| 2024-02-23 | 29 | 30.18 | 28.12 | 29.98 | +6.05% | 101,680 | 295,355,488 |
| 2024-02-22 | 27.32 | 28.41 | 27.07 | 28.27 | +3.93% | 56,421 | 155,880,456 |
| 2024-02-21 | 27.15 | 28.13 | 27 | 27.2 | -0.07% | 54,734 | 151,038,394 |
| 2024-02-20 | 28 | 28 | 26.75 | 27.22 | -3.1% | 61,225 | 166,310,285 |
| 2024-02-19 | 29.5 | 29.64 | 27.71 | 28.09 | -3.67% | 76,704 | 218,411,676 |
| 2024-02-08 | 28.06 | 29.79 | 27.52 | 29.16 | +3.99% | 93,747 | 273,108,203 |
| 2024-02-07 | 26.18 | 28.07 | 25.9 | 28.04 | +7.68% | 92,013 | 249,737,319 |
| 2024-02-06 | 23.97 | 26.15 | 23.7 | 26.04 | +7.2% | 76,833 | 194,951,746 |
| 2024-02-05 | 23.77 | 24.75 | 22.86 | 24.29 | +1.29% | 86,785 | 207,512,116 |
| 2024-02-02 | 23.91 | 24.35 | 23.06 | 23.98 | +0.33% | 63,492 | 151,696,195 |
| 2024-02-01 | 23.67 | 24.52 | 23.27 | 23.9 | +2.4% | 51,083 | 122,602,007 |
| 2024-01-31 | 24.08 | 24.84 | 23.33 | 23.34 | -3.39% | 52,538 | 125,595,259 |
| 2024-01-30 | 24.06 | 25.82 | 23.87 | 24.16 | -0.17% | 66,252 | 164,986,110 |
| 2024-01-29 | 24.95 | 25.35 | 24.15 | 24.2 | -2.1% | 44,460 | 109,205,860 |
| 2024-01-26 | 25.26 | 25.45 | 24.72 | 24.72 | -1.51% | 44,937 | 112,674,048 |
| 2024-01-25 | 24.28 | 25.37 | 24.01 | 25.1 | +3.25% | 55,197 | 137,347,389 |
| 2024-01-24 | 24.5 | 24.7 | 23.39 | 24.31 | +0.33% | 51,705 | 124,083,478 |
| 2024-01-23 | 24.5 | 24.87 | 24.06 | 24.23 | -2.3% | 43,489 | 106,132,493 |
| 2024-01-22 | 25.76 | 25.94 | 24.2 | 24.8 | -4.39% | 58,716 | 146,039,141 |
| 2024-01-19 | 26.47 | 26.6 | 25.78 | 25.94 | -1.56% | 33,384 | 87,226,202 |
| 2024-01-18 | 26 | 26.48 | 25.37 | 26.35 | +0.73% | 50,787 | 131,947,357 |
| 2024-01-17 | 27.22 | 27.46 | 26.16 | 26.16 | -4.18% | 41,427 | 110,589,404 |
| 2024-01-16 | 27.6 | 27.7 | 26.67 | 27.3 | -1.05% | 45,482 | 123,471,899 |
| 2024-01-15 | 27.46 | 28.3 | 27.01 | 27.59 | +0.25% | 42,388 | 117,297,459 |
| 2024-01-12 | 28.2 | 28.98 | 27.46 | 27.52 | -2.69% | 46,256 | 129,841,870 |
| 2024-01-11 | 26.96 | 28.8 | 26.82 | 28.28 | +3.59% | 90,441 | 254,078,832 |
| 2024-01-10 | 26.53 | 28.22 | 25.84 | 27.3 | +2.9% | 59,800 | 160,303,774 |
| 2024-01-09 | 26.07 | 26.85 | 26.07 | 26.53 | +1.8% | 31,902 | 84,513,178 |
| 2024-01-08 | 27.03 | 27.11 | 26.03 | 26.06 | -3.23% | 34,646 | 91,497,616 |
| 2024-01-05 | 27.55 | 28.06 | 26.86 | 26.93 | -2% | 38,004 | 103,936,492 |
| 2024-01-04 | 28.72 | 28.85 | 27.33 | 27.48 | -4.32% | 55,583 | 154,357,917 |
| 2024-01-03 | 28.63 | 29.1 | 28.54 | 28.72 | +0.24% | 23,926 | 68,839,827 |
| 2024-01-02 | 29.8 | 29.95 | 28.63 | 28.65 | -3.41% | 35,137 | 102,247,150 |
| 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：