股票概览
38.73
+0.39%
+0.15
38
开盘价
38.85
最高价
37.71
最低价
128,618
成交量
数据更新至: 2024-05-20
技术指标
37.83
MA5 (5日均线)
37.92
MA10 (10日均线)
39.10
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 | 38.85 | 37.71 | 38.73 | +0.39% | 128,618 | 493,663,289 |
| 2024-05-17 | 37.01 | 38.68 | 37 | 38.58 | +1.93% | 161,764 | 614,243,096 |
| 2024-05-16 | 37.45 | 37.95 | 37.3 | 37.85 | +2.91% | 139,372 | 525,287,849 |
| 2024-05-15 | 36.8 | 37.68 | 36.65 | 36.78 | -1.13% | 77,430 | 287,284,997 |
| 2024-05-14 | 37.52 | 38.03 | 36.43 | 37.2 | -0.59% | 101,754 | 378,429,753 |
| 2024-05-13 | 37 | 38.16 | 36.85 | 37.42 | +1.38% | 126,194 | 473,816,941 |
| 2024-05-10 | 37.48 | 37.6 | 36.42 | 36.91 | -1.86% | 114,590 | 423,245,760 |
| 2024-05-09 | 37.8 | 38.17 | 37.47 | 37.61 | -1.54% | 136,071 | 513,531,457 |
| 2024-05-08 | 39.51 | 39.74 | 37.71 | 38.2 | -4.4% | 139,631 | 539,340,968 |
| 2024-05-07 | 39.87 | 40.02 | 38.52 | 39.96 | +1.5% | 155,432 | 612,522,610 |
| 2024-05-06 | 40.41 | 40.6 | 39.22 | 39.37 | -0.81% | 130,509 | 517,200,365 |
| 2024-04-30 | 40.67 | 41.19 | 39.62 | 39.69 | -3.17% | 158,655 | 639,608,631 |
| 2024-04-29 | 42 | 42.63 | 39.89 | 40.99 | -3.85% | 277,135 | 1,135,745,870 |
| 2024-04-26 | 41.9 | 43.12 | 41.48 | 42.63 | +4.49% | 212,815 | 902,500,248 |
| 2024-04-25 | 40.8 | 41.58 | 40.52 | 40.8 | -2.25% | 143,197 | 586,116,734 |
| 2024-04-24 | 40.88 | 42 | 39.18 | 41.74 | +4.48% | 240,321 | 989,274,505 |
| 2024-04-23 | 39.18 | 40.32 | 37.88 | 39.95 | +4.58% | 190,972 | 747,712,563 |
| 2024-04-22 | 37.3 | 38.51 | 35.6 | 38.2 | -3% | 130,788 | 487,155,255 |
| 2024-04-19 | 40.01 | 40.5 | 38.22 | 39.38 | -1.33% | 159,890 | 627,866,566 |
| 2024-04-18 | 38.35 | 41.53 | 37.88 | 39.91 | +2.81% | 294,294 | 1,161,570,111 |
| 2024-04-17 | 33.26 | 38.99 | 33.26 | 38.82 | +19.48% | 308,975 | 1,138,826,413 |
| 2024-04-16 | 33.88 | 34.39 | 32.41 | 32.49 | -5.39% | 103,842 | 344,830,848 |
| 2024-04-15 | 35.11 | 36.21 | 33.8 | 34.34 | -3.76% | 112,578 | 392,630,340 |
| 2024-04-12 | 35.3 | 36.85 | 35.18 | 35.68 | +2.03% | 135,003 | 484,725,201 |
| 2024-04-11 | 34.82 | 35.66 | 34.76 | 34.97 | +0.34% | 76,701 | 270,578,425 |
| 2024-04-10 | 36.14 | 36.25 | 34.68 | 34.85 | -3.09% | 80,875 | 284,424,989 |
| 2024-04-09 | 37.06 | 37.45 | 35.28 | 35.96 | -2.52% | 110,034 | 394,396,904 |
| 2024-04-08 | 36.46 | 37.73 | 36.29 | 36.89 | +0.93% | 84,111 | 312,073,893 |
| 2024-04-03 | 38.01 | 38.45 | 36.52 | 36.55 | -4.77% | 91,565 | 339,185,020 |
| 2024-04-02 | 39.16 | 39.7 | 38.03 | 38.38 | -3.03% | 100,111 | 387,633,536 |
| 2024-04-01 | 38.04 | 39.78 | 38.04 | 39.58 | +3.34% | 128,367 | 501,546,596 |
| 2024-03-29 | 37.2 | 40 | 37.03 | 38.3 | +4.08% | 150,438 | 578,081,340 |
| 2024-03-28 | 35.81 | 37.64 | 35.81 | 36.8 | +2.48% | 132,739 | 487,616,860 |
| 2024-03-27 | 38.52 | 39.13 | 35.82 | 35.91 | -7.52% | 163,207 | 603,010,348 |
| 2024-03-26 | 41.75 | 42.75 | 37.2 | 38.83 | -8.59% | 252,314 | 1,006,323,051 |
| 2024-03-25 | 43.2 | 44.8 | 42.31 | 42.48 | -2.9% | 147,543 | 642,396,828 |
| 2024-03-22 | 43.64 | 44.8 | 42.53 | 43.75 | -0.95% | 198,090 | 865,937,373 |
| 2024-03-21 | 43.45 | 45.36 | 43.26 | 44.17 | +0.89% | 208,290 | 924,875,468 |
| 2024-03-20 | 44.44 | 45.25 | 43.21 | 43.78 | -2.23% | 249,440 | 1,099,407,149 |
| 2024-03-19 | 41.8 | 46.8 | 41.2 | 44.78 | +4.94% | 377,005 | 1,662,143,020 |
| 2024-03-18 | 42 | 43.35 | 41.6 | 42.67 | +1.14% | 230,815 | 983,378,142 |
| 2024-03-15 | 40 | 42.52 | 39.3 | 42.19 | +4.02% | 226,445 | 934,142,371 |
| 2024-03-14 | 39.81 | 41.83 | 39.71 | 40.56 | +0.1% | 151,948 | 618,341,136 |
| 2024-03-13 | 42.85 | 43 | 40.13 | 40.52 | -3.48% | 188,813 | 781,440,839 |
| 2024-03-12 | 42 | 43.22 | 40.78 | 41.98 | -0.29% | 172,050 | 719,789,923 |
| 2024-03-11 | 40.3 | 42.16 | 39.8 | 42.1 | +0.6% | 177,954 | 724,421,293 |
| 2024-03-08 | 40.8 | 42.25 | 39.7 | 41.85 | +5.05% | 166,996 | 686,291,600 |
| 2024-03-07 | 42.09 | 42.84 | 39.62 | 39.84 | -5.1% | 172,163 | 708,261,669 |
| 2024-03-06 | 41.8 | 42.98 | 40.95 | 41.98 | -2.03% | 164,655 | 690,224,469 |
| 2024-03-05 | 42.18 | 45.8 | 41.88 | 42.85 | -0.95% | 276,861 | 1,210,337,223 |
| 2024-03-04 | 43.03 | 45 | 41.07 | 43.26 | +1.12% | 288,590 | 1,239,217,716 |
| 2024-03-01 | 39.9 | 45 | 39.7 | 42.78 | +8.85% | 290,548 | 1,239,091,498 |
| 2024-02-29 | 36.99 | 39.99 | 36.73 | 39.3 | +5.53% | 165,235 | 642,269,015 |
| 2024-02-28 | 40.18 | 40.96 | 37.2 | 37.24 | -9.04% | 218,716 | 863,631,253 |
| 2024-02-27 | 38.08 | 41.27 | 37.75 | 40.94 | +6.34% | 260,284 | 1,030,690,251 |
| 2024-02-26 | 38.17 | 40.64 | 37.7 | 38.5 | -1.33% | 205,732 | 797,700,364 |
| 2024-02-23 | 39.68 | 42.53 | 38.49 | 39.02 | +1.22% | 263,038 | 1,058,146,885 |
| 2024-02-22 | 39 | 39.41 | 37.5 | 38.55 | +3.05% | 194,219 | 746,957,507 |
| 2024-02-21 | 36.78 | 39 | 36.69 | 37.41 | -2.58% | 186,390 | 702,382,448 |
| 2024-02-20 | 36.14 | 39.87 | 35.91 | 38.4 | +2.07% | 275,648 | 1,051,834,051 |
| 2024-02-19 | 33.68 | 38.52 | 33.25 | 37.62 | +17.2% | 273,453 | 978,265,475 |
| 2024-02-08 | 30.33 | 32.37 | 29.92 | 32.1 | +8.12% | 183,858 | 578,550,660 |
| 2024-02-07 | 30.28 | 31.68 | 29.3 | 29.69 | -1.95% | 139,511 | 425,628,323 |
| 2024-02-06 | 26.87 | 30.5 | 26.71 | 30.28 | +10.51% | 147,021 | 425,742,686 |
| 2024-02-05 | 29.7 | 29.76 | 26.41 | 27.4 | -8.73% | 140,208 | 395,101,630 |
| 2024-02-02 | 31.15 | 32.1 | 29.02 | 30.02 | -5.39% | 146,617 | 448,274,904 |
| 2024-02-01 | 29.79 | 32.8 | 28.57 | 31.73 | +4.17% | 185,120 | 579,139,368 |
| 2024-01-31 | 30.55 | 31.96 | 30.21 | 30.46 | -1.23% | 107,333 | 332,892,850 |
| 2024-01-30 | 31.03 | 32.65 | 30.5 | 30.84 | -3.14% | 104,097 | 327,628,958 |
| 2024-01-29 | 36.2 | 37.05 | 31.83 | 31.84 | -13.12% | 176,059 | 582,743,972 |
| 2024-01-26 | 37.21 | 38.09 | 36.52 | 36.65 | -3.91% | 151,831 | 565,496,637 |
| 2024-01-25 | 36.37 | 38.95 | 35.53 | 38.14 | +4.07% | 219,981 | 832,025,367 |
| 2024-01-24 | 36.72 | 37 | 35.01 | 36.65 | -1.64% | 181,826 | 658,171,222 |
| 2024-01-23 | 35 | 38.41 | 35 | 37.26 | +4.37% | 228,390 | 847,822,621 |
| 2024-01-22 | 36.66 | 37.41 | 35.16 | 35.7 | +0.88% | 274,563 | 997,727,720 |
| 2024-01-19 | 35.19 | 36.78 | 35.19 | 35.39 | +0.03% | 217,037 | 780,654,185 |
| 2024-01-18 | 32.2 | 35.7 | 31.82 | 35.38 | +7.54% | 223,416 | 762,076,414 |
| 2024-01-17 | 33.63 | 34.15 | 32.89 | 32.9 | -1.41% | 101,428 | 340,787,590 |
| 2024-01-16 | 34.15 | 34.64 | 32.55 | 33.37 | -3.28% | 132,597 | 440,650,025 |
| 2024-01-15 | 33.63 | 34.96 | 33.33 | 34.5 | +0.94% | 108,804 | 375,023,403 |
| 2024-01-12 | 35.87 | 36.1 | 34.01 | 34.18 | -5.79% | 145,193 | 505,691,390 |
| 2024-01-11 | 35 | 36.48 | 35 | 36.28 | +2.57% | 140,184 | 504,563,581 |
| 2024-01-10 | 34.5 | 36.2 | 34.33 | 35.37 | +1.17% | 122,244 | 433,729,746 |
| 2024-01-09 | 34.99 | 35.77 | 34.55 | 34.96 | +2.25% | 105,549 | 370,830,009 |
| 2024-01-08 | 35.62 | 35.87 | 34.14 | 34.19 | -4.82% | 119,461 | 415,992,064 |
| 2024-01-05 | 39.31 | 39.6 | 35.5 | 35.92 | -10.38% | 247,817 | 914,823,195 |
| 2024-01-04 | 38.31 | 41 | 38.31 | 40.08 | +3.01% | 260,203 | 1,035,390,789 |
| 2024-01-03 | 38.07 | 39.78 | 37.6 | 38.91 | +2.58% | 224,012 | 866,497,482 |
| 2024-01-02 | 38.5 | 39.19 | 37.88 | 37.93 | -2.87% | 146,369 | 561,022,384 |
| 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：