股票概览
39.32
-0.51%
-0.2
39.01
开盘价
39.95
最高价
39.01
最低价
4,630
成交量
数据更新至: 2024-05-20
技术指标
39.47
MA5 (5日均线)
40.27
MA10 (10日均线)
40.89
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 | 39.01 | 39.95 | 39.01 | 39.32 | -0.51% | 4,630 | 18,236,539 |
| 2024-05-17 | 39.31 | 39.75 | 39.11 | 39.52 | -0.05% | 4,441 | 17,524,641 |
| 2024-05-16 | 39.56 | 40.3 | 39.11 | 39.54 | +0.97% | 8,425 | 33,511,236 |
| 2024-05-15 | 39.8 | 40.39 | 39.1 | 39.16 | -1.61% | 6,397 | 25,182,760 |
| 2024-05-14 | 39.76 | 40.26 | 39.03 | 39.8 | +0.56% | 6,897 | 27,375,952 |
| 2024-05-13 | 40.6 | 40.6 | 39.29 | 39.58 | -3.93% | 12,215 | 48,454,934 |
| 2024-05-10 | 42.5 | 42.55 | 41.04 | 41.2 | -3.51% | 14,213 | 59,233,474 |
| 2024-05-09 | 41.17 | 43.29 | 40.54 | 42.7 | +5.59% | 23,720 | 100,886,820 |
| 2024-05-08 | 41.37 | 42.11 | 40.3 | 40.44 | -2.37% | 10,240 | 41,967,908 |
| 2024-05-07 | 40.77 | 41.99 | 40.07 | 41.42 | +1.59% | 14,061 | 57,832,450 |
| 2024-05-06 | 39.81 | 41.29 | 39.81 | 40.77 | +2.8% | 11,802 | 48,002,801 |
| 2024-04-30 | 41.32 | 41.55 | 39.65 | 39.66 | -4.2% | 15,604 | 62,650,415 |
| 2024-04-29 | 41 | 41.89 | 38.58 | 41.4 | -4.14% | 25,918 | 105,653,920 |
| 2024-04-26 | 42.9 | 43.35 | 42 | 43.19 | -0.25% | 17,405 | 74,462,925 |
| 2024-04-25 | 43.31 | 44.17 | 42.6 | 43.3 | +1% | 21,167 | 91,870,110 |
| 2024-04-24 | 44.35 | 44.6 | 42.61 | 42.87 | -1.85% | 20,443 | 88,303,823 |
| 2024-04-23 | 43.5 | 45.7 | 42.88 | 43.68 | -1.53% | 39,248 | 173,403,658 |
| 2024-04-22 | 37.51 | 44.36 | 37.51 | 44.36 | +19.99% | 42,574 | 182,487,304 |
| 2024-04-19 | 38.63 | 38.85 | 36.67 | 36.97 | -4.94% | 12,470 | 46,640,005 |
| 2024-04-18 | 39.88 | 40.04 | 38.02 | 38.89 | -2.16% | 12,658 | 49,413,320 |
| 2024-04-17 | 38.83 | 40.29 | 38.6 | 39.75 | +5.16% | 10,375 | 41,103,488 |
| 2024-04-16 | 43.52 | 43.8 | 37.77 | 37.8 | -13.9% | 18,709 | 75,592,128 |
| 2024-04-15 | 42.75 | 44.29 | 42 | 43.9 | +2.09% | 13,065 | 56,627,855 |
| 2024-04-12 | 43.78 | 44.29 | 42.36 | 43 | -1.19% | 12,492 | 54,030,759 |
| 2024-04-11 | 44.69 | 44.69 | 43.16 | 43.52 | -3.33% | 15,082 | 65,986,852 |
| 2024-04-10 | 46.11 | 46.35 | 44.28 | 45.02 | -4.01% | 22,501 | 101,372,639 |
| 2024-04-09 | 43.37 | 47.28 | 43.13 | 46.9 | +6.91% | 34,095 | 156,499,261 |
| 2024-04-08 | 42.8 | 44.5 | 42.56 | 43.87 | +3.22% | 22,477 | 98,145,478 |
| 2024-04-03 | 44.4 | 44.4 | 42.38 | 42.5 | -5.32% | 23,843 | 103,186,462 |
| 2024-04-02 | 43 | 45.4 | 42.62 | 44.89 | +6.2% | 37,341 | 164,598,339 |
| 2024-04-01 | 41.28 | 43.6 | 40.14 | 42.27 | +5.02% | 23,162 | 98,841,347 |
| 2024-03-29 | 39.69 | 40.55 | 39.48 | 40.25 | +1.9% | 5,679 | 22,777,084 |
| 2024-03-28 | 38.9 | 39.76 | 38.28 | 39.5 | +1.54% | 6,033 | 23,682,093 |
| 2024-03-27 | 40.81 | 41.35 | 38.81 | 38.9 | -4.89% | 6,752 | 26,891,945 |
| 2024-03-26 | 40.01 | 41.31 | 39.68 | 40.9 | +2.22% | 8,396 | 33,915,838 |
| 2024-03-25 | 41.09 | 41.43 | 39.97 | 40.01 | -2.58% | 7,750 | 31,392,362 |
| 2024-03-22 | 42.16 | 42.38 | 40.8 | 41.07 | -2.88% | 8,762 | 36,222,242 |
| 2024-03-21 | 42.28 | 42.68 | 41.43 | 42.29 | -0.28% | 8,366 | 35,228,708 |
| 2024-03-20 | 41.98 | 42.7 | 41.89 | 42.41 | +0.95% | 8,810 | 37,310,814 |
| 2024-03-19 | 42.08 | 42.57 | 41.98 | 42.01 | -0.85% | 8,104 | 34,193,132 |
| 2024-03-18 | 41.86 | 42.95 | 41.53 | 42.37 | +0.95% | 18,077 | 76,449,574 |
| 2024-03-15 | 39.94 | 43.43 | 39.68 | 41.97 | +4.35% | 22,298 | 93,143,048 |
| 2024-03-14 | 40.68 | 41.38 | 39.83 | 40.22 | -1.4% | 9,575 | 38,824,072 |
| 2024-03-13 | 40.18 | 41.53 | 40.18 | 40.79 | +0.22% | 10,975 | 44,627,098 |
| 2024-03-12 | 41.49 | 41.92 | 40.12 | 40.7 | -1.81% | 19,231 | 78,292,918 |
| 2024-03-11 | 39.49 | 41.99 | 39.09 | 41.45 | +7.11% | 25,603 | 104,590,970 |
| 2024-03-08 | 38.59 | 38.95 | 37.91 | 38.7 | +1.04% | 5,495 | 21,156,762 |
| 2024-03-07 | 39.28 | 39.5 | 38.27 | 38.3 | -1.47% | 6,679 | 25,929,701 |
| 2024-03-06 | 37.98 | 39.43 | 37.72 | 38.87 | +2.34% | 9,447 | 36,564,173 |
| 2024-03-05 | 39.22 | 39.63 | 37.8 | 37.98 | -4.28% | 10,940 | 42,185,895 |
| 2024-03-04 | 40.5 | 41.49 | 39.21 | 39.68 | -2.02% | 10,983 | 43,777,834 |
| 2024-03-01 | 40.36 | 40.75 | 39.73 | 40.5 | +0.5% | 9,866 | 39,647,507 |
| 2024-02-29 | 38.11 | 40.59 | 38.1 | 40.3 | +3.87% | 12,612 | 49,965,194 |
| 2024-02-28 | 41.15 | 43.49 | 38.7 | 38.8 | -5.48% | 19,972 | 83,174,266 |
| 2024-02-27 | 40.19 | 41.07 | 39.3 | 41.05 | +2.42% | 7,795 | 31,652,380 |
| 2024-02-26 | 39.46 | 40.8 | 39.25 | 40.08 | +1.88% | 10,258 | 41,090,696 |
| 2024-02-23 | 37.98 | 39.47 | 37.98 | 39.34 | +3.28% | 9,859 | 38,302,419 |
| 2024-02-22 | 37.37 | 38.92 | 37.37 | 38.09 | +0.45% | 7,270 | 27,666,934 |
| 2024-02-21 | 36.08 | 38.79 | 36.02 | 37.92 | +3.78% | 12,730 | 48,053,001 |
| 2024-02-20 | 36.94 | 36.98 | 35.81 | 36.54 | -0.44% | 6,964 | 25,377,534 |
| 2024-02-19 | 35.31 | 36.89 | 35.31 | 36.7 | +4.26% | 12,704 | 46,153,747 |
| 2024-02-08 | 31.78 | 35.66 | 31.32 | 35.2 | +9.62% | 17,393 | 58,662,535 |
| 2024-02-07 | 33.3 | 34.63 | 31.6 | 32.11 | -3.46% | 12,857 | 42,540,816 |
| 2024-02-06 | 32.89 | 34.45 | 31 | 33.26 | +2.91% | 15,687 | 51,337,219 |
| 2024-02-05 | 39 | 39 | 31.5 | 32.32 | -12.44% | 16,642 | 55,713,694 |
| 2024-02-02 | 39.68 | 40.46 | 35.81 | 36.91 | -6.79% | 10,807 | 41,026,363 |
| 2024-02-01 | 40.78 | 40.95 | 39.39 | 39.6 | -2.89% | 7,298 | 29,238,361 |
| 2024-01-31 | 44 | 44.72 | 40.28 | 40.78 | -7.38% | 9,840 | 41,427,799 |
| 2024-01-30 | 45.08 | 45.95 | 43.8 | 44.03 | -3.86% | 3,276 | 14,706,016 |
| 2024-01-29 | 48.27 | 48.68 | 45.73 | 45.8 | -5.12% | 3,621 | 16,881,260 |
| 2024-01-26 | 49.67 | 49.67 | 48.11 | 48.27 | -0.86% | 3,108 | 15,141,861 |
| 2024-01-25 | 46.86 | 48.77 | 46.13 | 48.69 | +3.86% | 4,933 | 23,697,551 |
| 2024-01-24 | 47.7 | 47.7 | 45.33 | 46.88 | +0.34% | 3,499 | 16,218,265 |
| 2024-01-23 | 46.99 | 47.24 | 44.91 | 46.72 | -0.57% | 3,584 | 16,689,704 |
| 2024-01-22 | 51.99 | 51.99 | 46.21 | 46.99 | -5.91% | 6,656 | 32,109,968 |
| 2024-01-19 | 50.22 | 51.21 | 49.94 | 49.94 | -0.56% | 3,824 | 19,308,363 |
| 2024-01-18 | 50.77 | 51.3 | 48.88 | 50.22 | -2.11% | 7,223 | 36,164,166 |
| 2024-01-17 | 54.15 | 54.38 | 51.3 | 51.3 | -3.48% | 7,832 | 41,492,033 |
| 2024-01-16 | 53.56 | 53.85 | 52.5 | 53.15 | -0.75% | 3,792 | 20,126,839 |
| 2024-01-15 | 53.89 | 54.17 | 53.02 | 53.55 | -1.44% | 3,187 | 17,056,405 |
| 2024-01-12 | 54.45 | 55.48 | 54.18 | 54.33 | -0.2% | 6,343 | 34,781,458 |
| 2024-01-11 | 54.3 | 54.98 | 52.8 | 54.44 | +2% | 6,281 | 33,879,110 |
| 2024-01-10 | 53.44 | 54.38 | 52.76 | 53.37 | -0.02% | 4,476 | 23,999,886 |
| 2024-01-09 | 53.09 | 53.98 | 52.7 | 53.38 | +1% | 4,360 | 23,248,910 |
| 2024-01-08 | 53.96 | 53.96 | 52.84 | 52.85 | -2.06% | 4,095 | 21,818,461 |
| 2024-01-05 | 54.58 | 55.4 | 53.57 | 53.96 | -1.46% | 4,542 | 24,665,567 |
| 2024-01-04 | 54.72 | 54.95 | 54.46 | 54.76 | -0.11% | 3,519 | 19,241,883 |
| 2024-01-03 | 55.29 | 55.57 | 54.5 | 54.82 | -1.03% | 5,352 | 29,348,198 |
| 2024-01-02 | 56.1 | 56.1 | 55 | 55.39 | -0.47% | 4,376 | 24,247,756 |
| 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：