股票概览
39.85
-1.94%
-0.79
40
开盘价
40.25
最高价
38.2
最低价
720,793
成交量
数据更新至: 2024-03-29
技术指标
39.33
MA5 (5日均线)
40.91
MA10 (10日均线)
41.28
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 | 40 | 40.25 | 38.2 | 39.85 | -1.94% | 720,793 | 2,829,528,379 |
| 2024-03-28 | 36.9 | 42.15 | 36.8 | 40.64 | +11.53% | 1,109,042 | 4,421,092,877 |
| 2024-03-27 | 38.86 | 38.86 | 36.2 | 36.44 | -6.23% | 509,849 | 1,907,253,615 |
| 2024-03-26 | 40.5 | 41.08 | 38.64 | 38.86 | -4.87% | 733,546 | 2,894,518,921 |
| 2024-03-25 | 43.43 | 43.63 | 40.7 | 40.85 | -2.62% | 670,788 | 2,831,109,890 |
| 2024-03-22 | 42.4 | 43.03 | 40.77 | 41.95 | -2.19% | 764,230 | 3,194,116,948 |
| 2024-03-21 | 43.48 | 44.3 | 42.59 | 42.89 | -1.4% | 790,380 | 3,429,676,982 |
| 2024-03-20 | 41.3 | 43.65 | 41.21 | 43.5 | +4.57% | 988,866 | 4,227,304,392 |
| 2024-03-19 | 42.49 | 44.18 | 41.6 | 41.6 | -2.07% | 807,524 | 3,455,819,445 |
| 2024-03-18 | 42.33 | 42.85 | 41.63 | 42.48 | +1.17% | 686,518 | 2,897,946,055 |
| 2024-03-15 | 40.7 | 42.13 | 40.11 | 41.99 | +2.67% | 619,273 | 2,562,309,179 |
| 2024-03-14 | 41.46 | 41.6 | 40.11 | 40.9 | -2.9% | 574,833 | 2,350,916,607 |
| 2024-03-13 | 41.45 | 43.23 | 40.98 | 42.12 | +2.86% | 866,955 | 3,652,233,053 |
| 2024-03-12 | 41.24 | 42.37 | 40.7 | 40.95 | -0.49% | 600,773 | 2,493,497,565 |
| 2024-03-11 | 39.89 | 41.27 | 39.68 | 41.15 | +0.71% | 562,192 | 2,277,672,870 |
| 2024-03-08 | 40.29 | 41.19 | 39.49 | 40.86 | +2.61% | 543,885 | 2,202,472,182 |
| 2024-03-07 | 42.21 | 42.67 | 39.79 | 39.82 | -5.3% | 811,037 | 3,322,814,623 |
| 2024-03-06 | 42.2 | 43.34 | 41.52 | 42.05 | -2.23% | 744,480 | 3,145,295,650 |
| 2024-03-05 | 42.93 | 45.6 | 42.51 | 43.01 | -1.35% | 1,108,068 | 4,894,945,475 |
| 2024-03-04 | 42.67 | 45.43 | 41.51 | 43.6 | +2.88% | 1,085,290 | 4,709,673,187 |
| 2024-03-01 | 40.45 | 43.49 | 40.05 | 42.38 | +4.98% | 1,110,457 | 4,651,962,849 |
| 2024-02-29 | 38.7 | 40.48 | 38.4 | 40.37 | +4.05% | 840,246 | 3,346,521,148 |
| 2024-02-28 | 40.5 | 43.55 | 38.51 | 38.8 | -4.46% | 1,273,262 | 5,227,385,180 |
| 2024-02-27 | 38.8 | 41.33 | 38.58 | 40.61 | +3.86% | 924,508 | 3,709,632,003 |
| 2024-02-26 | 38.78 | 40.77 | 38.44 | 39.1 | -1.49% | 855,966 | 3,379,597,352 |
| 2024-02-23 | 38.87 | 40.43 | 37.48 | 39.69 | +3.87% | 972,062 | 3,766,206,216 |
| 2024-02-22 | 38.3 | 39.1 | 37.6 | 38.21 | +2.06% | 759,080 | 2,901,678,310 |
| 2024-02-21 | 36.81 | 38.6 | 36.81 | 37.44 | -1.21% | 892,670 | 3,357,966,524 |
| 2024-02-20 | 37.92 | 41.2 | 37.5 | 37.9 | -1.56% | 1,274,555 | 4,934,007,449 |
| 2024-02-19 | 36.5 | 39.38 | 35.03 | 38.5 | +17.09% | 1,243,880 | 4,619,550,574 |
| 2024-02-08 | 32.15 | 34.02 | 32.15 | 32.88 | +4.65% | 726,795 | 2,400,608,312 |
| 2024-02-07 | 30.98 | 32.25 | 30.55 | 31.42 | +0.54% | 758,233 | 2,386,374,391 |
| 2024-02-06 | 26.86 | 32.08 | 26.86 | 31.25 | +13.88% | 1,073,375 | 3,203,050,301 |
| 2024-02-05 | 29.5 | 29.9 | 26.22 | 27.44 | -8.2% | 838,296 | 2,357,185,552 |
| 2024-02-02 | 30.75 | 31.76 | 29.03 | 29.89 | -3.24% | 745,519 | 2,260,378,262 |
| 2024-02-01 | 28.87 | 32 | 28.5 | 30.89 | +4.15% | 910,491 | 2,789,495,472 |
| 2024-01-31 | 33.43 | 34.9 | 29.25 | 29.66 | -12.56% | 1,094,779 | 3,516,479,947 |
| 2024-01-30 | 33.45 | 35.4 | 33.4 | 33.92 | -0.15% | 540,784 | 1,859,225,383 |
| 2024-01-29 | 35.91 | 36.5 | 33.86 | 33.97 | -7.67% | 786,114 | 2,743,132,162 |
| 2024-01-26 | 36.16 | 39.15 | 35.67 | 36.79 | +0.52% | 1,137,009 | 4,241,353,632 |
| 2024-01-25 | 35.23 | 37.18 | 34.6 | 36.6 | +3.01% | 1,133,253 | 4,082,367,394 |
| 2024-01-24 | 36.01 | 36.45 | 34.51 | 35.53 | -1.06% | 741,641 | 2,615,270,365 |
| 2024-01-23 | 31.61 | 37.5 | 30.91 | 35.91 | +12.29% | 1,293,876 | 4,504,943,607 |
| 2024-01-22 | 34.28 | 34.73 | 31.38 | 31.98 | -5.77% | 664,812 | 2,197,035,473 |
| 2024-01-19 | 34.71 | 35.66 | 33.93 | 33.94 | -3.55% | 593,579 | 2,063,891,519 |
| 2024-01-18 | 32.5 | 35.6 | 32.2 | 35.19 | +6.57% | 842,151 | 2,881,412,292 |
| 2024-01-17 | 33.4 | 34.48 | 33 | 33.02 | -2.02% | 385,359 | 1,302,187,099 |
| 2024-01-16 | 33.99 | 34.1 | 32.88 | 33.7 | -1.38% | 390,407 | 1,301,431,254 |
| 2024-01-15 | 33.6 | 35.26 | 33.43 | 34.17 | +0.56% | 459,848 | 1,583,179,445 |
| 2024-01-12 | 35.1 | 35.5 | 33.88 | 33.98 | -4.15% | 448,200 | 1,546,396,438 |
| 2024-01-11 | 33.15 | 35.85 | 32.9 | 35.45 | +6.84% | 703,588 | 2,448,088,739 |
| 2024-01-10 | 34.11 | 34.26 | 32.86 | 33.18 | -3.88% | 388,013 | 1,298,104,709 |
| 2024-01-09 | 34.55 | 35.2 | 33.79 | 34.52 | +1.17% | 505,302 | 1,742,856,202 |
| 2024-01-08 | 33.31 | 35.34 | 32.79 | 34.12 | +2.83% | 660,157 | 2,261,007,437 |
| 2024-01-05 | 34 | 34.3 | 32.82 | 33.18 | -3.55% | 459,158 | 1,537,286,973 |
| 2024-01-04 | 34.87 | 34.98 | 32.89 | 34.4 | -2.6% | 510,288 | 1,736,414,104 |
| 2024-01-03 | 36.11 | 37.07 | 34.69 | 35.32 | -3.42% | 631,349 | 2,256,939,281 |
| 2024-01-02 | 37.28 | 38.3 | 36.5 | 36.57 | -2.22% | 483,426 | 1,805,689,638 |
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：