股票概览
38.88
-0.82%
-0.32
39.2
开盘价
39.63
最高价
38.72
最低价
12,518
成交量
数据更新至: 2024-05-20
技术指标
38.76
MA5 (5日均线)
40.04
MA10 (10日均线)
40.82
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 | 39.2 | 39.63 | 38.72 | 38.88 | -0.82% | 12,518 | 49,001,392 |
| 2024-05-17 | 38.2 | 39.5 | 38.2 | 39.2 | +1.9% | 12,548 | 48,975,061 |
| 2024-05-16 | 38.01 | 38.77 | 38.01 | 38.47 | +0.92% | 8,890 | 34,155,859 |
| 2024-05-15 | 38.46 | 38.94 | 38.08 | 38.12 | -2.56% | 12,263 | 47,077,165 |
| 2024-05-14 | 38.95 | 40.45 | 38.5 | 39.12 | +0.85% | 15,227 | 59,639,436 |
| 2024-05-13 | 39.24 | 39.36 | 38.28 | 38.79 | -1.82% | 17,130 | 66,581,985 |
| 2024-05-10 | 41.48 | 41.79 | 39.3 | 39.51 | -4.8% | 29,968 | 119,924,401 |
| 2024-05-09 | 42.75 | 43 | 41.44 | 41.5 | -2.7% | 21,476 | 90,126,049 |
| 2024-05-08 | 44.04 | 44.04 | 42.55 | 42.65 | -3.33% | 12,142 | 52,327,153 |
| 2024-05-07 | 44.79 | 45.18 | 43.91 | 44.12 | -1.52% | 15,080 | 66,838,458 |
| 2024-05-06 | 43.25 | 45 | 43.25 | 44.8 | +4.02% | 23,106 | 102,934,079 |
| 2024-04-30 | 42.44 | 43.97 | 42.03 | 43.07 | +0.84% | 14,116 | 60,684,913 |
| 2024-04-29 | 43.05 | 43.69 | 42.6 | 42.71 | +0.99% | 21,265 | 91,876,872 |
| 2024-04-26 | 39.47 | 42.35 | 39.33 | 42.29 | +5.75% | 22,586 | 93,881,993 |
| 2024-04-25 | 41.59 | 41.97 | 39.77 | 39.99 | -4.28% | 19,670 | 80,451,871 |
| 2024-04-24 | 40.39 | 42.49 | 39.61 | 41.78 | +3.16% | 23,823 | 99,292,488 |
| 2024-04-23 | 38.83 | 41.5 | 38.83 | 40.5 | +4.49% | 22,366 | 90,028,695 |
| 2024-04-22 | 39.21 | 39.5 | 37.52 | 38.76 | -2.12% | 15,436 | 59,937,030 |
| 2024-04-19 | 42.06 | 42.2 | 38.9 | 39.6 | -6.78% | 33,282 | 134,028,941 |
| 2024-04-18 | 41.02 | 44.05 | 39.57 | 42.48 | +2.26% | 38,573 | 162,372,346 |
| 2024-04-17 | 40.9 | 41.79 | 39.67 | 41.54 | +5.75% | 27,548 | 113,019,398 |
| 2024-04-16 | 40.92 | 41.7 | 37.1 | 39.28 | -3.28% | 27,252 | 108,337,262 |
| 2024-04-15 | 42.15 | 43.5 | 39.81 | 40.61 | -3.56% | 17,742 | 73,471,404 |
| 2024-04-12 | 41.58 | 42.9 | 41.4 | 42.11 | +0.79% | 15,088 | 63,796,411 |
| 2024-04-11 | 41.46 | 44.33 | 41.46 | 41.78 | +3.67% | 31,354 | 133,234,268 |
| 2024-04-10 | 41.2 | 41.5 | 39 | 40.3 | -2.23% | 16,571 | 66,316,438 |
| 2024-04-09 | 41 | 41.85 | 40.42 | 41.22 | +0.32% | 11,418 | 47,030,460 |
| 2024-04-08 | 41.65 | 42.14 | 40.12 | 41.09 | -2.05% | 18,514 | 76,074,320 |
| 2024-04-03 | 43.01 | 43.37 | 41.34 | 41.95 | -3.54% | 26,523 | 112,031,772 |
| 2024-04-02 | 45.19 | 45.19 | 42.8 | 43.49 | -3.93% | 20,555 | 89,824,129 |
| 2024-04-01 | 45.7 | 46.46 | 44.82 | 45.27 | -1.78% | 20,239 | 91,648,266 |
| 2024-03-29 | 46.7 | 47.25 | 45.01 | 46.09 | -1.73% | 18,015 | 82,707,778 |
| 2024-03-28 | 43.47 | 47.88 | 43.1 | 46.9 | +7.72% | 36,989 | 170,737,515 |
| 2024-03-27 | 42.73 | 45.13 | 41.72 | 43.54 | +1.92% | 24,455 | 105,740,095 |
| 2024-03-26 | 42.6 | 43.5 | 41.7 | 42.72 | +0.64% | 18,972 | 80,898,276 |
| 2024-03-25 | 44.06 | 44.68 | 42.42 | 42.45 | -5.03% | 32,363 | 141,446,353 |
| 2024-03-22 | 45.55 | 45.69 | 44.46 | 44.7 | -2.49% | 21,425 | 96,399,026 |
| 2024-03-21 | 45.12 | 46.49 | 44.42 | 45.84 | -0.02% | 31,223 | 141,956,766 |
| 2024-03-20 | 44.94 | 46.24 | 43.66 | 45.85 | -3.07% | 49,476 | 222,190,971 |
| 2024-03-19 | 49.76 | 49.78 | 46.25 | 47.3 | -5.49% | 47,546 | 226,609,640 |
| 2024-03-18 | 50.89 | 50.89 | 49.15 | 50.05 | -0.6% | 25,637 | 127,649,571 |
| 2024-03-15 | 48.69 | 50.8 | 48.1 | 50.35 | +1.68% | 24,506 | 121,571,845 |
| 2024-03-14 | 49.44 | 50.62 | 47.07 | 49.52 | +0.18% | 31,688 | 153,550,572 |
| 2024-03-13 | 48.94 | 51.49 | 48.22 | 49.43 | +2.91% | 34,330 | 170,837,203 |
| 2024-03-12 | 48.84 | 50.18 | 47.7 | 48.03 | -1.96% | 25,008 | 121,518,119 |
| 2024-03-11 | 48.8 | 49.55 | 47.7 | 48.99 | -0.65% | 16,978 | 82,393,247 |
| 2024-03-08 | 47.7 | 49.61 | 46.95 | 49.31 | +3.16% | 19,964 | 96,207,586 |
| 2024-03-07 | 50.58 | 50.92 | 47.19 | 47.8 | -4.38% | 23,985 | 116,504,348 |
| 2024-03-06 | 48.57 | 51.66 | 47.7 | 49.99 | +2.46% | 27,672 | 137,663,224 |
| 2024-03-05 | 48.3 | 50.2 | 47.4 | 48.79 | -1.29% | 34,633 | 168,672,425 |
| 2024-03-04 | 46.99 | 49.47 | 46 | 49.43 | +8.45% | 39,288 | 188,325,972 |
| 2024-03-01 | 45.69 | 46.46 | 44.75 | 45.58 | -0.11% | 19,762 | 89,846,391 |
| 2024-02-29 | 41.36 | 45.88 | 41.36 | 45.63 | +7.31% | 39,996 | 178,891,252 |
| 2024-02-28 | 45.94 | 47.8 | 42.23 | 42.52 | -8.62% | 41,257 | 185,977,151 |
| 2024-02-27 | 46.33 | 47.24 | 43.97 | 46.53 | -1% | 36,531 | 166,298,205 |
| 2024-02-26 | 48.8 | 52 | 45.63 | 47 | -0.13% | 36,665 | 176,214,466 |
| 2024-02-23 | 45.47 | 48.2 | 44.5 | 47.06 | +3.47% | 32,192 | 150,780,154 |
| 2024-02-22 | 43.28 | 46.59 | 42.85 | 45.48 | +2.16% | 23,789 | 105,679,539 |
| 2024-02-21 | 44 | 46.65 | 41.77 | 44.52 | -3.57% | 37,212 | 165,025,900 |
| 2024-02-20 | 38.57 | 46.29 | 36.98 | 46.17 | +19.67% | 29,663 | 118,509,033 |
| 2024-02-19 | 41.75 | 41.98 | 38.26 | 38.58 | -3.91% | 23,002 | 91,291,658 |
| 2024-02-08 | 33.87 | 41.03 | 32.67 | 40.15 | +17.06% | 33,257 | 123,687,454 |
| 2024-02-07 | 35.66 | 37.4 | 32.5 | 34.3 | -4.72% | 35,258 | 122,036,022 |
| 2024-02-06 | 33.38 | 37.12 | 32.43 | 36 | +5.85% | 22,706 | 79,484,407 |
| 2024-02-05 | 35 | 35.9 | 33.19 | 34.01 | -5.53% | 21,906 | 75,110,885 |
| 2024-02-02 | 36.81 | 37.79 | 34.6 | 36 | -3.38% | 19,412 | 70,532,495 |
| 2024-02-01 | 35.5 | 39.18 | 35.5 | 37.26 | +1.83% | 28,469 | 107,394,558 |
| 2024-01-31 | 36.09 | 38.18 | 35.75 | 36.59 | +1.05% | 28,301 | 105,040,009 |
| 2024-01-30 | 36.88 | 38.23 | 36.01 | 36.21 | -0.25% | 24,002 | 89,099,451 |
| 2024-01-29 | 37.43 | 37.6 | 36.05 | 36.3 | -2.55% | 16,131 | 58,901,869 |
| 2024-01-26 | 39 | 39.44 | 36.8 | 37.25 | -4.78% | 31,175 | 116,832,215 |
| 2024-01-25 | 40.05 | 40.44 | 38.16 | 39.12 | -2.42% | 23,886 | 93,388,797 |
| 2024-01-24 | 40 | 40.79 | 38.47 | 40.09 | +0.23% | 12,748 | 50,312,901 |
| 2024-01-23 | 39.05 | 40.5 | 38.81 | 40 | +0.76% | 10,357 | 41,206,846 |
| 2024-01-22 | 42.82 | 43.05 | 39.17 | 39.7 | -7.37% | 19,435 | 79,920,525 |
| 2024-01-19 | 44.13 | 44.84 | 42.53 | 42.86 | -3.36% | 11,175 | 48,351,554 |
| 2024-01-18 | 44.04 | 45 | 42.82 | 44.35 | +1% | 14,218 | 61,997,009 |
| 2024-01-17 | 46.58 | 46.58 | 43.91 | 43.91 | -4.96% | 19,627 | 87,964,824 |
| 2024-01-16 | 46.5 | 48.16 | 45.66 | 46.2 | +0.63% | 16,532 | 77,652,676 |
| 2024-01-15 | 46.53 | 46.97 | 45.59 | 45.91 | -1.52% | 15,339 | 70,558,658 |
| 2024-01-12 | 50.82 | 51.33 | 46.58 | 46.62 | -3.88% | 42,325 | 203,591,908 |
| 2024-01-11 | 48.01 | 49.48 | 46.17 | 48.5 | +1.89% | 38,686 | 185,294,826 |
| 2024-01-10 | 45.99 | 47.84 | 44.6 | 47.6 | +3.12% | 24,691 | 113,702,786 |
| 2024-01-09 | 46.67 | 48.6 | 45.66 | 46.16 | -1.05% | 19,957 | 93,886,860 |
| 2024-01-08 | 47.89 | 47.89 | 46.2 | 46.65 | -1.46% | 14,099 | 66,226,881 |
| 2024-01-05 | 48.14 | 49 | 46.91 | 47.34 | -0.55% | 17,724 | 84,512,066 |
| 2024-01-04 | 47.46 | 48 | 46.07 | 47.6 | +0.42% | 15,990 | 75,215,300 |
| 2024-01-03 | 49.01 | 49.08 | 46.54 | 47.4 | -3.32% | 38,124 | 180,438,407 |
| 2024-01-02 | 50 | 50.77 | 48.6 | 49.03 | -1.29% | 15,129 | 74,725,073 |
| 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：