股票概览
38.98
0%
0
39.18
开盘价
39.66
最高价
38.57
最低价
36,998
成交量
数据更新至: 2024-05-20
技术指标
39.74
MA5 (5日均线)
38.69
MA10 (10日均线)
36.95
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 | 39.18 | 39.66 | 38.57 | 38.98 | 0% | 36,998 | 144,145,689 |
| 2024-05-17 | 39.95 | 40.47 | 38.56 | 38.98 | -2.21% | 60,428 | 235,975,965 |
| 2024-05-16 | 40.56 | 41.4 | 39.58 | 39.86 | -0.52% | 47,511 | 190,997,501 |
| 2024-05-15 | 40.48 | 41.6 | 40.01 | 40.07 | -1.77% | 37,751 | 153,456,682 |
| 2024-05-14 | 39.81 | 42.13 | 39.33 | 40.79 | +2.49% | 75,325 | 309,297,006 |
| 2024-05-13 | 38.08 | 40.5 | 37.62 | 39.8 | +4.3% | 68,623 | 270,294,503 |
| 2024-05-10 | 36.69 | 38.61 | 36.5 | 38.16 | +3.89% | 67,523 | 255,774,605 |
| 2024-05-09 | 36.62 | 37.26 | 36.3 | 36.73 | +0.36% | 30,353 | 111,740,345 |
| 2024-05-08 | 36.75 | 37 | 36 | 36.6 | -0.97% | 27,423 | 100,226,057 |
| 2024-05-07 | 36.55 | 37.27 | 36.25 | 36.96 | +0.35% | 48,554 | 179,001,726 |
| 2024-05-06 | 35.42 | 36.87 | 34.8 | 36.83 | +4.84% | 72,479 | 261,383,036 |
| 2024-04-30 | 34.75 | 35.77 | 34.57 | 35.13 | +0.92% | 42,712 | 150,819,965 |
| 2024-04-29 | 34.89 | 35.09 | 34.19 | 34.81 | -0.85% | 60,828 | 209,982,850 |
| 2024-04-26 | 35.62 | 36.09 | 34.6 | 35.11 | -2.42% | 63,726 | 223,855,463 |
| 2024-04-25 | 34.79 | 36.6 | 34.5 | 35.98 | +2.95% | 60,577 | 216,543,939 |
| 2024-04-24 | 33.8 | 35.35 | 33.8 | 34.95 | +2.52% | 60,090 | 208,207,404 |
| 2024-04-23 | 35.73 | 35.8 | 33.93 | 34.09 | -4.59% | 79,908 | 276,566,670 |
| 2024-04-22 | 35.18 | 36.3 | 35 | 35.73 | +1.45% | 71,131 | 254,672,088 |
| 2024-04-19 | 34 | 35.42 | 34 | 35.22 | +3.13% | 65,902 | 229,829,156 |
| 2024-04-18 | 33.76 | 35.15 | 33.67 | 34.15 | +0.44% | 68,114 | 235,364,574 |
| 2024-04-17 | 32.7 | 34 | 32.35 | 34 | +3.47% | 84,757 | 283,615,073 |
| 2024-04-16 | 32.74 | 33.55 | 32.67 | 32.86 | -0.12% | 76,963 | 255,684,874 |
| 2024-04-15 | 30.98 | 33.41 | 30.66 | 32.9 | +6.92% | 109,717 | 356,512,052 |
| 2024-04-12 | 30.76 | 31.16 | 30.58 | 30.77 | -0.36% | 19,786 | 61,146,718 |
| 2024-04-11 | 30.44 | 31.06 | 30.33 | 30.88 | +0.68% | 21,275 | 65,664,664 |
| 2024-04-10 | 31.05 | 31.48 | 30.44 | 30.67 | -2.23% | 30,810 | 95,126,587 |
| 2024-04-09 | 30.52 | 31.37 | 29.98 | 31.37 | +2.35% | 46,018 | 140,823,722 |
| 2024-04-08 | 31.01 | 31.08 | 29.85 | 30.65 | -3.37% | 59,903 | 182,628,880 |
| 2024-04-03 | 31.25 | 31.96 | 31.2 | 31.72 | +1.34% | 45,786 | 144,851,909 |
| 2024-04-02 | 31.05 | 31.4 | 30.96 | 31.3 | +0.77% | 32,619 | 101,832,847 |
| 2024-04-01 | 30.74 | 31.09 | 30.6 | 31.06 | +1.11% | 30,768 | 95,053,765 |
| 2024-03-29 | 30.14 | 30.78 | 30.07 | 30.72 | +1.69% | 29,148 | 88,875,811 |
| 2024-03-28 | 30.05 | 30.39 | 29.81 | 30.21 | +0.94% | 28,957 | 87,364,967 |
| 2024-03-27 | 29.78 | 30.6 | 29.72 | 29.93 | +0.37% | 35,496 | 107,139,874 |
| 2024-03-26 | 29.88 | 29.94 | 29.51 | 29.82 | -0.33% | 24,033 | 71,379,298 |
| 2024-03-25 | 30.12 | 30.44 | 29.91 | 29.92 | -0.6% | 23,968 | 72,402,083 |
| 2024-03-22 | 30.68 | 30.68 | 29.93 | 30.1 | -1.92% | 34,965 | 105,323,249 |
| 2024-03-21 | 30.53 | 30.97 | 30.51 | 30.69 | +0.76% | 39,109 | 120,139,159 |
| 2024-03-20 | 30.64 | 30.64 | 30.3 | 30.46 | -0.59% | 36,631 | 111,478,436 |
| 2024-03-19 | 31.42 | 31.44 | 30.63 | 30.64 | -2.58% | 44,628 | 137,793,943 |
| 2024-03-18 | 31.26 | 31.5 | 30.9 | 31.45 | +0.96% | 37,356 | 116,620,485 |
| 2024-03-15 | 30.67 | 31.28 | 30.62 | 31.15 | +1.01% | 34,937 | 108,366,805 |
| 2024-03-14 | 31.02 | 31.4 | 30.64 | 30.84 | -0.45% | 43,610 | 135,186,441 |
| 2024-03-13 | 31.55 | 31.56 | 30.61 | 30.98 | -2.12% | 58,805 | 182,020,207 |
| 2024-03-12 | 31.86 | 32.13 | 31.54 | 31.65 | -0.63% | 44,221 | 140,548,046 |
| 2024-03-11 | 32.1 | 32.45 | 31.61 | 31.85 | -0.78% | 48,124 | 152,880,094 |
| 2024-03-08 | 31.42 | 32.19 | 31.31 | 32.1 | +2.56% | 42,476 | 135,605,228 |
| 2024-03-07 | 31.6 | 31.99 | 31.3 | 31.3 | -1.17% | 28,872 | 91,278,146 |
| 2024-03-06 | 31.75 | 32.2 | 31.62 | 31.67 | -1.15% | 28,779 | 91,589,229 |
| 2024-03-05 | 32.29 | 32.3 | 31.45 | 32.04 | -1.39% | 67,406 | 214,481,067 |
| 2024-03-04 | 31.38 | 32.49 | 31.22 | 32.49 | +3.54% | 89,951 | 287,991,562 |
| 2024-03-01 | 31.57 | 31.68 | 31.05 | 31.38 | -0.29% | 38,051 | 119,205,938 |
| 2024-02-29 | 31.14 | 31.6 | 30.95 | 31.47 | +0.96% | 47,840 | 149,729,986 |
| 2024-02-28 | 31.94 | 32.6 | 31.13 | 31.17 | -2.5% | 56,919 | 181,265,722 |
| 2024-02-27 | 31.62 | 32 | 31.52 | 31.97 | +0.76% | 32,768 | 104,119,719 |
| 2024-02-26 | 32.29 | 32.29 | 31.58 | 31.73 | -2.1% | 54,251 | 172,711,394 |
| 2024-02-23 | 32.47 | 32.56 | 31.9 | 32.41 | -0.46% | 51,488 | 165,872,567 |
| 2024-02-22 | 31.91 | 32.56 | 31.75 | 32.56 | +1.94% | 65,329 | 209,870,754 |
| 2024-02-21 | 31.79 | 32.36 | 31.43 | 31.94 | -0.65% | 85,320 | 272,754,495 |
| 2024-02-20 | 30.85 | 32.17 | 30.6 | 32.15 | +3.78% | 91,411 | 290,035,879 |
| 2024-02-19 | 31.21 | 31.43 | 30.4 | 30.98 | -0.71% | 67,004 | 206,093,176 |
| 2024-02-08 | 31.42 | 31.86 | 30.8 | 31.2 | +0.16% | 75,883 | 238,457,120 |
| 2024-02-07 | 30.39 | 31.6 | 30.36 | 31.15 | +2.64% | 96,702 | 300,472,439 |
| 2024-02-06 | 28 | 30.67 | 27.87 | 30.35 | +7.93% | 72,050 | 213,541,204 |
| 2024-02-05 | 28.83 | 29.29 | 27.2 | 28.12 | -3.33% | 63,547 | 179,624,605 |
| 2024-02-02 | 29.12 | 30.07 | 28.17 | 29.09 | -0.31% | 64,531 | 188,590,397 |
| 2024-02-01 | 29.69 | 30.12 | 29.1 | 29.18 | -1.88% | 48,558 | 143,442,262 |
| 2024-01-31 | 30.48 | 30.49 | 29.65 | 29.74 | -2.87% | 73,321 | 220,093,147 |
| 2024-01-30 | 30.8 | 31.44 | 30.46 | 30.62 | -1.48% | 85,065 | 264,222,303 |
| 2024-01-29 | 30.14 | 31.58 | 30.1 | 31.08 | +3.43% | 141,421 | 437,230,655 |
| 2024-01-26 | 29.68 | 30.85 | 29.67 | 30.05 | +1.25% | 149,543 | 454,014,959 |
| 2024-01-25 | 26.83 | 29.68 | 26.8 | 29.68 | +10.01% | 93,433 | 269,618,524 |
| 2024-01-24 | 26.86 | 27.17 | 26.1 | 26.98 | +0.48% | 33,741 | 89,846,061 |
| 2024-01-23 | 26.48 | 26.94 | 26.06 | 26.85 | +1.4% | 22,806 | 60,546,193 |
| 2024-01-22 | 27.71 | 27.76 | 26.26 | 26.48 | -4.89% | 35,747 | 96,409,422 |
| 2024-01-19 | 28.08 | 28.26 | 27.73 | 27.84 | -0.89% | 19,886 | 55,693,188 |
| 2024-01-18 | 28.25 | 28.29 | 27.25 | 28.09 | -1.61% | 46,073 | 127,589,900 |
| 2024-01-17 | 28.48 | 29.37 | 28.4 | 28.55 | +0.32% | 41,481 | 119,901,180 |
| 2024-01-16 | 28.48 | 28.64 | 28.1 | 28.46 | -0.35% | 19,679 | 55,780,046 |
| 2024-01-15 | 28.57 | 28.92 | 28.43 | 28.56 | -0.45% | 16,224 | 46,505,184 |
| 2024-01-12 | 28.5 | 29.17 | 28.5 | 28.69 | +0.67% | 27,783 | 80,169,638 |
| 2024-01-11 | 28.3 | 28.6 | 28.14 | 28.5 | +0.56% | 18,818 | 53,410,401 |
| 2024-01-10 | 28.37 | 28.66 | 28.18 | 28.34 | -0.56% | 20,462 | 58,087,615 |
| 2024-01-09 | 28.22 | 28.75 | 27.81 | 28.5 | +0.56% | 26,954 | 76,376,880 |
| 2024-01-08 | 29.09 | 29.16 | 28.32 | 28.34 | -2.71% | 32,694 | 93,521,682 |
| 2024-01-05 | 29.84 | 29.95 | 28.96 | 29.13 | -2.67% | 38,817 | 114,077,472 |
| 2024-01-04 | 29.91 | 29.97 | 29.59 | 29.93 | -0.2% | 27,317 | 81,383,867 |
| 2024-01-03 | 29.56 | 30.37 | 29.43 | 29.99 | +1.42% | 64,903 | 195,146,292 |
| 2024-01-02 | 29.02 | 30.03 | 28.81 | 29.57 | +2% | 59,327 | 175,504,630 |
| 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：