股票概览
39.16
-0.28%
-0.11
39.21
开盘价
40.2
最高价
38.91
最低价
133,156
成交量
数据更新至: 2024-03-29
技术指标
39.53
MA5 (5日均线)
40.55
MA10 (10日均线)
40.37
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 39.21 | 40.2 | 38.91 | 39.16 | -0.28% | 133,156 | 525,396,692 |
| 2024-03-28 | 38.89 | 39.78 | 38.8 | 39.27 | +1.11% | 139,584 | 549,031,650 |
| 2024-03-27 | 40.8 | 40.97 | 38.84 | 38.84 | -5.41% | 182,606 | 724,993,820 |
| 2024-03-26 | 39.24 | 41.53 | 39.15 | 41.06 | +4.37% | 271,063 | 1,094,895,717 |
| 2024-03-25 | 40.35 | 40.42 | 39.34 | 39.34 | -2.67% | 165,899 | 659,872,614 |
| 2024-03-22 | 41.6 | 41.84 | 40.42 | 40.42 | -3.23% | 180,683 | 738,548,519 |
| 2024-03-21 | 41.81 | 42.6 | 41.6 | 41.77 | -0.41% | 176,282 | 740,685,343 |
| 2024-03-20 | 41.5 | 42.49 | 41.32 | 41.94 | +0.82% | 175,440 | 737,119,109 |
| 2024-03-19 | 42 | 42.65 | 41.5 | 41.6 | -1.14% | 204,855 | 858,813,066 |
| 2024-03-18 | 42.2 | 42.5 | 41.53 | 42.08 | +2.48% | 299,860 | 1,260,784,557 |
| 2024-03-15 | 41.4 | 41.66 | 40.24 | 41.06 | -1.56% | 238,987 | 974,652,535 |
| 2024-03-14 | 42.15 | 43.05 | 41.42 | 41.71 | -1.86% | 227,359 | 959,026,840 |
| 2024-03-13 | 42.06 | 42.57 | 41.72 | 42.5 | +0.12% | 269,292 | 1,134,861,986 |
| 2024-03-12 | 43.2 | 43.48 | 42 | 42.45 | -0.12% | 483,088 | 2,060,799,189 |
| 2024-03-11 | 38.6 | 42.76 | 38.55 | 42.5 | +13% | 648,947 | 2,651,262,664 |
| 2024-03-08 | 37.88 | 38.7 | 37.29 | 37.61 | -0.69% | 162,606 | 614,443,065 |
| 2024-03-07 | 38.86 | 39.15 | 37.87 | 37.87 | -2.72% | 158,153 | 607,994,464 |
| 2024-03-06 | 38.18 | 39.82 | 37.9 | 38.93 | +1.25% | 214,115 | 829,913,375 |
| 2024-03-05 | 38.4 | 38.71 | 37.87 | 38.45 | -1.23% | 206,525 | 791,136,585 |
| 2024-03-04 | 39.41 | 40.49 | 38.81 | 38.93 | -1.19% | 274,927 | 1,085,879,827 |
| 2024-03-01 | 38.33 | 39.81 | 38.2 | 39.4 | +2.85% | 432,525 | 1,689,612,523 |
| 2024-02-29 | 35.63 | 38.33 | 35.63 | 38.31 | +6.48% | 437,474 | 1,628,592,208 |
| 2024-02-28 | 36.85 | 38.38 | 35.97 | 35.98 | -1.83% | 382,040 | 1,427,811,087 |
| 2024-02-27 | 35.8 | 36.65 | 35.68 | 36.65 | +1.95% | 216,896 | 784,666,262 |
| 2024-02-26 | 36 | 36.5 | 35.6 | 35.95 | -0.42% | 196,685 | 708,642,185 |
| 2024-02-23 | 35.8 | 36.5 | 35.48 | 36.1 | +1.21% | 202,379 | 727,741,383 |
| 2024-02-22 | 35.29 | 35.86 | 35.23 | 35.67 | +0.17% | 160,551 | 569,875,626 |
| 2024-02-21 | 34.69 | 36.4 | 34.5 | 35.61 | +2.03% | 253,757 | 904,880,771 |
| 2024-02-20 | 34.81 | 35.08 | 34.35 | 34.9 | -0.71% | 159,145 | 552,190,916 |
| 2024-02-19 | 35.4 | 35.77 | 34.71 | 35.15 | -0.14% | 203,617 | 714,528,272 |
| 2024-02-08 | 34.48 | 35.7 | 34.18 | 35.2 | +3.01% | 279,076 | 976,382,136 |
| 2024-02-07 | 34.19 | 34.99 | 33.8 | 34.17 | -0.12% | 325,988 | 1,119,839,721 |
| 2024-02-06 | 31.74 | 34.3 | 31.7 | 34.21 | +6.81% | 306,154 | 1,023,969,710 |
| 2024-02-05 | 32.38 | 33.37 | 30.53 | 32.03 | -2.35% | 338,339 | 1,087,367,091 |
| 2024-02-02 | 34 | 34.33 | 31.66 | 32.8 | -3.3% | 297,515 | 980,975,102 |
| 2024-02-01 | 34.2 | 34.95 | 33.76 | 33.92 | -2.47% | 218,510 | 749,560,793 |
| 2024-01-31 | 35.05 | 36.78 | 34.7 | 34.78 | -0.06% | 316,540 | 1,127,614,646 |
| 2024-01-30 | 35.64 | 36.6 | 34.75 | 34.8 | -3.41% | 197,143 | 700,902,324 |
| 2024-01-29 | 38 | 38.1 | 36.03 | 36.03 | -4.93% | 227,269 | 836,356,231 |
| 2024-01-26 | 38.5 | 38.95 | 37.9 | 37.9 | -2.65% | 203,816 | 781,340,049 |
| 2024-01-25 | 37.68 | 38.98 | 37.23 | 38.93 | +2.26% | 269,606 | 1,034,173,074 |
| 2024-01-24 | 38.84 | 38.88 | 36.91 | 38.07 | -1.35% | 294,243 | 1,109,895,317 |
| 2024-01-23 | 38.81 | 39.65 | 37.78 | 38.59 | -1.23% | 288,458 | 1,118,325,785 |
| 2024-01-22 | 39.7 | 40.9 | 38.31 | 39.07 | -2.98% | 387,082 | 1,531,506,995 |
| 2024-01-19 | 39 | 41.8 | 38.9 | 40.27 | +2.08% | 387,912 | 1,582,806,908 |
| 2024-01-18 | 38.27 | 39.59 | 37.96 | 39.45 | +2.44% | 258,701 | 1,003,414,021 |
| 2024-01-17 | 40.31 | 40.31 | 38.51 | 38.51 | -5.05% | 268,941 | 1,053,552,497 |
| 2024-01-16 | 39.79 | 41.2 | 39.46 | 40.56 | +1.63% | 235,399 | 951,160,795 |
| 2024-01-15 | 40.4 | 40.6 | 39.5 | 39.91 | -2.09% | 153,394 | 613,891,642 |
| 2024-01-12 | 41.08 | 41.59 | 40.7 | 40.76 | -1.38% | 238,533 | 979,845,608 |
| 2024-01-11 | 39.14 | 42 | 38.68 | 41.33 | +5.35% | 373,802 | 1,519,110,479 |
| 2024-01-10 | 38.95 | 40.25 | 38.36 | 39.23 | +0.2% | 206,827 | 816,601,894 |
| 2024-01-09 | 39.15 | 40.13 | 38.2 | 39.15 | 0% | 223,930 | 875,665,882 |
| 2024-01-08 | 39.65 | 40.66 | 39.15 | 39.15 | -0.86% | 202,533 | 806,026,734 |
| 2024-01-05 | 39.43 | 41.51 | 39.2 | 39.49 | -0.28% | 246,252 | 993,189,010 |
| 2024-01-04 | 40.88 | 40.88 | 39.4 | 39.6 | -3.23% | 170,917 | 680,686,508 |
| 2024-01-03 | 40.6 | 41.08 | 40.42 | 40.92 | +0.17% | 139,043 | 566,521,946 |
| 2024-01-02 | 42.27 | 42.27 | 40.85 | 40.85 | -3.2% | 193,616 | 798,862,106 |
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：