股票概览
39.53
+1.49%
+0.58
38.99
开盘价
39.76
最高价
38.99
最低价
9,587
成交量
数据更新至: 2024-05-20
技术指标
38.69
MA5 (5日均线)
39.19
MA10 (10日均线)
36.90
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 | 38.99 | 39.76 | 38.99 | 39.53 | +1.49% | 9,587 | 37,710,217 |
| 2024-05-17 | 38.74 | 38.98 | 38.15 | 38.95 | +1.8% | 8,038 | 31,062,232 |
| 2024-05-16 | 38.17 | 38.86 | 38.04 | 38.26 | +0.66% | 5,181 | 19,915,595 |
| 2024-05-15 | 38.73 | 38.75 | 37.93 | 38.01 | -1.81% | 7,730 | 29,611,461 |
| 2024-05-14 | 38.9 | 39.55 | 38.6 | 38.71 | -0.9% | 10,497 | 40,947,925 |
| 2024-05-13 | 38.65 | 39.92 | 38.58 | 39.06 | +0.41% | 10,543 | 41,231,622 |
| 2024-05-10 | 39.79 | 40.4 | 38.74 | 38.9 | -2.92% | 17,298 | 68,126,157 |
| 2024-05-09 | 41 | 42.16 | 39.74 | 40.07 | -1.55% | 24,418 | 98,826,992 |
| 2024-05-08 | 39.3 | 40.86 | 38.64 | 40.7 | +2.52% | 23,956 | 95,363,539 |
| 2024-05-07 | 38 | 40.6 | 37.7 | 39.7 | +4.67% | 19,379 | 76,208,249 |
| 2024-05-06 | 38 | 38 | 37.08 | 37.93 | +1.83% | 11,273 | 42,352,786 |
| 2024-04-30 | 36.22 | 37.27 | 35.98 | 37.25 | +2.84% | 12,045 | 44,383,682 |
| 2024-04-29 | 35.9 | 36.35 | 35.57 | 36.22 | +1.83% | 8,953 | 32,288,869 |
| 2024-04-26 | 34.88 | 35.76 | 34.83 | 35.57 | +1.48% | 10,950 | 38,876,510 |
| 2024-04-25 | 36.7 | 36.7 | 34.91 | 35.05 | +3.42% | 16,372 | 58,180,482 |
| 2024-04-24 | 33.58 | 34.16 | 33.38 | 33.89 | +0.12% | 6,823 | 23,094,698 |
| 2024-04-23 | 33.98 | 34.55 | 33.25 | 33.85 | +3.8% | 10,467 | 35,362,610 |
| 2024-04-22 | 32.7 | 33.1 | 32.08 | 32.61 | -0.58% | 5,151 | 16,783,358 |
| 2024-04-19 | 30.9 | 33.37 | 30.45 | 32.8 | +5.81% | 10,562 | 33,742,377 |
| 2024-04-18 | 31.32 | 31.32 | 30.42 | 31 | -0.61% | 4,662 | 14,423,718 |
| 2024-04-17 | 29.85 | 31.31 | 29.85 | 31.19 | +6.27% | 5,925 | 18,307,441 |
| 2024-04-16 | 31.93 | 31.93 | 29.29 | 29.35 | -7.41% | 5,615 | 16,872,933 |
| 2024-04-15 | 33.34 | 33.48 | 31 | 31.7 | -4.92% | 8,089 | 26,151,816 |
| 2024-04-12 | 34.13 | 34.48 | 33.08 | 33.34 | -2.4% | 6,255 | 20,912,063 |
| 2024-04-11 | 34.5 | 35.26 | 34.13 | 34.16 | -0.99% | 8,629 | 29,962,542 |
| 2024-04-10 | 33.93 | 34.77 | 33.68 | 34.5 | +1.71% | 9,505 | 32,655,833 |
| 2024-04-09 | 32.6 | 33.94 | 32.5 | 33.92 | +3.89% | 6,214 | 20,809,756 |
| 2024-04-08 | 34.17 | 34.26 | 32.65 | 32.65 | -4.39% | 6,524 | 21,607,906 |
| 2024-04-03 | 34.4 | 34.4 | 33.6 | 34.15 | -0.29% | 3,764 | 12,806,701 |
| 2024-04-02 | 34.49 | 34.49 | 33.94 | 34.25 | -0.32% | 3,806 | 13,025,160 |
| 2024-04-01 | 33.5 | 34.36 | 33.5 | 34.36 | +2.72% | 6,200 | 21,056,877 |
| 2024-03-29 | 33.37 | 33.69 | 33 | 33.45 | +0.15% | 4,043 | 13,465,823 |
| 2024-03-28 | 33.45 | 34.18 | 32.3 | 33.4 | -0.3% | 6,289 | 21,023,480 |
| 2024-03-27 | 32.68 | 34.8 | 32.5 | 33.5 | +2.38% | 11,156 | 37,592,195 |
| 2024-03-26 | 32.95 | 33.5 | 32.31 | 32.72 | -1.74% | 5,450 | 17,919,794 |
| 2024-03-25 | 33.84 | 34.43 | 33.3 | 33.3 | -2.69% | 4,854 | 16,492,653 |
| 2024-03-22 | 35.34 | 35.34 | 34.12 | 34.22 | -2.84% | 5,866 | 20,255,903 |
| 2024-03-21 | 35.78 | 35.79 | 34.98 | 35.22 | -0.76% | 5,915 | 20,882,509 |
| 2024-03-20 | 35.24 | 35.53 | 35 | 35.49 | +0.94% | 5,041 | 17,808,877 |
| 2024-03-19 | 35.01 | 35.51 | 35.01 | 35.16 | -0.37% | 4,667 | 16,457,423 |
| 2024-03-18 | 34.79 | 35.33 | 34.55 | 35.29 | +1.47% | 5,658 | 19,841,750 |
| 2024-03-15 | 34.28 | 34.82 | 34.28 | 34.78 | +0.72% | 5,633 | 19,477,793 |
| 2024-03-14 | 35 | 35.86 | 34.41 | 34.53 | -0.06% | 11,214 | 39,254,987 |
| 2024-03-13 | 34.26 | 34.75 | 33.9 | 34.55 | +0.29% | 6,290 | 21,611,667 |
| 2024-03-12 | 33.83 | 34.45 | 33.8 | 34.45 | +2.44% | 8,681 | 29,696,220 |
| 2024-03-11 | 33 | 33.63 | 32.84 | 33.63 | +1.94% | 5,582 | 18,533,486 |
| 2024-03-08 | 33.2 | 33.55 | 32.75 | 32.99 | +0.33% | 5,761 | 19,054,402 |
| 2024-03-07 | 33.3 | 33.85 | 32.64 | 32.88 | -1.26% | 6,147 | 20,483,465 |
| 2024-03-06 | 33.22 | 33.56 | 32.4 | 33.3 | -0.36% | 6,185 | 20,485,931 |
| 2024-03-05 | 34.72 | 34.83 | 33.03 | 33.42 | -4.6% | 10,902 | 36,736,409 |
| 2024-03-04 | 34.85 | 35.46 | 34.33 | 35.03 | +0.6% | 5,609 | 19,560,373 |
| 2024-03-01 | 35.18 | 35.18 | 34.41 | 34.82 | -1.08% | 8,246 | 28,669,563 |
| 2024-02-29 | 34.01 | 35.63 | 34.01 | 35.2 | +1.24% | 10,512 | 36,703,459 |
| 2024-02-28 | 35.93 | 37.49 | 34.58 | 34.77 | -3.42% | 15,568 | 56,137,179 |
| 2024-02-27 | 34.24 | 36.27 | 34.19 | 36 | +3.9% | 9,491 | 33,870,689 |
| 2024-02-26 | 33.88 | 35.19 | 33.68 | 34.65 | +2.55% | 9,889 | 34,113,277 |
| 2024-02-23 | 33.3 | 33.82 | 32.7 | 33.79 | +1.65% | 7,165 | 23,847,386 |
| 2024-02-22 | 32.5 | 33.27 | 32.3 | 33.24 | +2.28% | 6,224 | 20,404,358 |
| 2024-02-21 | 32.31 | 33.33 | 31.66 | 32.5 | +0.56% | 9,432 | 30,895,838 |
| 2024-02-20 | 32 | 32.98 | 31.34 | 32.32 | +1% | 6,978 | 22,613,462 |
| 2024-02-19 | 31.69 | 32.1 | 31 | 32 | +3.16% | 8,720 | 27,567,456 |
| 2024-02-08 | 29.29 | 31.45 | 28.84 | 31.02 | +5.94% | 9,158 | 27,633,712 |
| 2024-02-07 | 30.12 | 31.05 | 27.93 | 29.28 | -3.11% | 9,697 | 28,804,613 |
| 2024-02-06 | 29.4 | 30.92 | 26.55 | 30.22 | +2.51% | 10,359 | 29,622,267 |
| 2024-02-05 | 32.62 | 32.62 | 29.48 | 29.48 | -9.98% | 8,474 | 25,480,708 |
| 2024-02-02 | 34.83 | 35.38 | 31.73 | 32.75 | -6.46% | 7,870 | 26,110,903 |
| 2024-02-01 | 34.83 | 35.65 | 34.3 | 35.01 | +0.52% | 3,293 | 11,519,499 |
| 2024-01-31 | 36.8 | 37.28 | 34.83 | 34.83 | -5.53% | 5,180 | 18,496,766 |
| 2024-01-30 | 38.06 | 38.55 | 36.5 | 36.87 | -4.73% | 5,022 | 18,849,742 |
| 2024-01-29 | 39.9 | 40.47 | 38.33 | 38.7 | -2.67% | 6,993 | 27,434,381 |
| 2024-01-26 | 39 | 42.72 | 38.57 | 39.76 | +1.95% | 16,375 | 66,161,145 |
| 2024-01-25 | 37 | 39 | 36.73 | 39 | +5.09% | 8,508 | 32,294,463 |
| 2024-01-24 | 37.01 | 37.49 | 35.65 | 37.11 | +0.73% | 5,742 | 21,062,071 |
| 2024-01-23 | 37.49 | 37.49 | 36.36 | 36.84 | -1.73% | 7,504 | 27,631,918 |
| 2024-01-22 | 41.08 | 41.08 | 37.49 | 37.49 | -8.74% | 12,054 | 46,651,576 |
| 2024-01-19 | 41.9 | 41.9 | 40.8 | 41.08 | -2.17% | 3,495 | 14,413,994 |
| 2024-01-18 | 42 | 42 | 40.12 | 41.99 | +0.5% | 7,635 | 31,416,014 |
| 2024-01-17 | 43.32 | 43.41 | 41.74 | 41.78 | -3.58% | 4,583 | 19,463,782 |
| 2024-01-16 | 43.8 | 44.1 | 43.06 | 43.33 | -1.66% | 4,572 | 19,895,851 |
| 2024-01-15 | 43.87 | 45 | 43.6 | 44.06 | +0.32% | 6,906 | 30,568,593 |
| 2024-01-12 | 43.67 | 44.96 | 43.23 | 43.92 | +0.5% | 10,596 | 46,906,003 |
| 2024-01-11 | 42.8 | 44.2 | 42.66 | 43.7 | +2.51% | 6,493 | 28,218,260 |
| 2024-01-10 | 42.86 | 43.31 | 42.2 | 42.63 | -0.4% | 4,373 | 18,727,748 |
| 2024-01-09 | 43.12 | 43.98 | 42.64 | 42.8 | -0.72% | 4,494 | 19,465,346 |
| 2024-01-08 | 44.12 | 44.28 | 43.11 | 43.11 | -2.36% | 4,630 | 20,227,796 |
| 2024-01-05 | 44.64 | 44.89 | 43.93 | 44.15 | -1.1% | 5,163 | 22,950,763 |
| 2024-01-04 | 44.32 | 44.68 | 44.04 | 44.64 | +0.7% | 5,142 | 22,846,691 |
| 2024-01-03 | 44.18 | 44.75 | 44.01 | 44.33 | +0.02% | 7,577 | 33,596,143 |
| 2024-01-02 | 43.9 | 44.35 | 42.27 | 44.32 | +0.82% | 9,489 | 41,508,301 |
| 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：