股票概览
40.21
+2.45%
+0.96
39.77
开盘价
40.6
最高价
38.99
最低价
38,576
成交量
数据更新至: 2024-03-29
技术指标
40.02
MA5 (5日均线)
40.46
MA10 (10日均线)
39.31
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 | 39.77 | 40.6 | 38.99 | 40.21 | +2.45% | 38,576 | 153,788,380 |
| 2024-03-28 | 39 | 40.3 | 38.84 | 39.25 | +0.38% | 44,827 | 176,568,992 |
| 2024-03-27 | 40.48 | 40.69 | 39.1 | 39.1 | -4.07% | 40,257 | 159,586,412 |
| 2024-03-26 | 40.37 | 41.13 | 39.8 | 40.76 | -0.02% | 62,394 | 251,880,824 |
| 2024-03-25 | 42.6 | 43.7 | 40.75 | 40.77 | -2.6% | 101,234 | 428,143,452 |
| 2024-03-22 | 40.23 | 42.35 | 40 | 41.86 | +3.31% | 58,162 | 239,473,680 |
| 2024-03-21 | 40 | 42 | 39.8 | 40.52 | -0.88% | 70,297 | 284,190,101 |
| 2024-03-20 | 42.2 | 43.85 | 40.66 | 40.88 | -0.27% | 114,308 | 477,590,531 |
| 2024-03-19 | 40.21 | 41.65 | 39.85 | 40.99 | +1.71% | 47,286 | 193,946,085 |
| 2024-03-18 | 39.4 | 40.36 | 39.3 | 40.3 | +1.56% | 35,738 | 142,973,332 |
| 2024-03-15 | 38.44 | 39.81 | 38.13 | 39.68 | +2.72% | 36,880 | 144,088,091 |
| 2024-03-14 | 38.98 | 39.18 | 38.3 | 38.63 | -1.2% | 27,695 | 107,251,750 |
| 2024-03-13 | 38.4 | 39.82 | 38.05 | 39.1 | +2.06% | 56,731 | 222,484,224 |
| 2024-03-12 | 37.9 | 38.8 | 37.79 | 38.31 | +0.31% | 33,183 | 126,660,847 |
| 2024-03-11 | 37.57 | 38.48 | 37 | 38.19 | +1.62% | 30,817 | 116,997,058 |
| 2024-03-08 | 36.71 | 37.79 | 36.37 | 37.58 | +2.4% | 29,752 | 110,456,586 |
| 2024-03-07 | 37.86 | 38.06 | 36.63 | 36.7 | -3.04% | 31,502 | 116,995,809 |
| 2024-03-06 | 37.67 | 38.72 | 37.01 | 37.85 | +0.34% | 32,271 | 122,177,387 |
| 2024-03-05 | 37.31 | 38.34 | 37.1 | 37.72 | +0.03% | 41,639 | 158,061,856 |
| 2024-03-04 | 38 | 38.4 | 37.25 | 37.71 | +0.43% | 46,734 | 176,343,558 |
| 2024-03-01 | 36.68 | 38.17 | 36.68 | 37.55 | +1.68% | 48,928 | 183,538,067 |
| 2024-02-29 | 35.28 | 36.99 | 35.28 | 36.93 | +3.68% | 52,678 | 191,781,957 |
| 2024-02-28 | 38.05 | 38.8 | 35.21 | 35.62 | -6.68% | 64,635 | 240,291,505 |
| 2024-02-27 | 36.37 | 38.24 | 36.21 | 38.17 | +4.15% | 47,504 | 178,124,417 |
| 2024-02-26 | 35.98 | 37.5 | 35.8 | 36.65 | +2.15% | 62,183 | 228,927,898 |
| 2024-02-23 | 35.59 | 36.13 | 34.61 | 35.88 | +1.38% | 49,944 | 176,153,409 |
| 2024-02-22 | 35.5 | 36.29 | 34.55 | 35.39 | -0.95% | 55,667 | 197,264,797 |
| 2024-02-21 | 34.48 | 36.86 | 34.18 | 35.73 | +2.23% | 45,564 | 163,156,921 |
| 2024-02-20 | 34.68 | 35.27 | 34.13 | 34.95 | +0.11% | 32,625 | 113,087,452 |
| 2024-02-19 | 35 | 36.18 | 34.45 | 34.91 | +1.39% | 59,994 | 210,998,537 |
| 2024-02-08 | 34.45 | 36 | 33.84 | 34.43 | +0.23% | 72,580 | 254,847,276 |
| 2024-02-07 | 31.9 | 34.75 | 31.9 | 34.35 | +6.78% | 78,448 | 267,151,749 |
| 2024-02-06 | 28.3 | 32.98 | 28 | 32.17 | +15.22% | 79,159 | 242,774,515 |
| 2024-02-05 | 29.85 | 30.3 | 27.42 | 27.92 | -7.49% | 78,458 | 224,656,915 |
| 2024-02-02 | 31.28 | 32.24 | 29.08 | 30.18 | -4.94% | 45,882 | 139,712,954 |
| 2024-02-01 | 31.17 | 32.61 | 30 | 31.75 | +1.34% | 37,423 | 118,304,561 |
| 2024-01-31 | 32.25 | 32.66 | 30.81 | 31.33 | -2.85% | 38,643 | 122,160,377 |
| 2024-01-30 | 33.7 | 34 | 32.08 | 32.25 | -4.3% | 28,338 | 93,538,669 |
| 2024-01-29 | 34.3 | 34.86 | 33.2 | 33.7 | -1.98% | 40,469 | 137,152,742 |
| 2024-01-26 | 35.25 | 35.8 | 34.13 | 34.38 | -2.58% | 40,334 | 140,452,741 |
| 2024-01-25 | 33.34 | 36.67 | 32.92 | 35.29 | +5.98% | 56,003 | 197,631,303 |
| 2024-01-24 | 34.63 | 34.66 | 32.12 | 33.3 | -2.86% | 48,108 | 159,127,553 |
| 2024-01-23 | 33.66 | 34.65 | 33.35 | 34.28 | +1.69% | 24,956 | 85,195,175 |
| 2024-01-22 | 35.5 | 36.51 | 33.5 | 33.71 | -6.39% | 33,589 | 116,755,390 |
| 2024-01-19 | 36 | 37.47 | 35.83 | 36.01 | +0.06% | 20,120 | 73,095,261 |
| 2024-01-18 | 36.02 | 36.12 | 34.75 | 35.99 | -0.19% | 32,046 | 113,276,661 |
| 2024-01-17 | 37.52 | 37.58 | 36 | 36.06 | -3.89% | 18,701 | 68,144,098 |
| 2024-01-16 | 37.6 | 37.92 | 36.41 | 37.52 | -0.74% | 22,581 | 83,751,031 |
| 2024-01-15 | 37 | 38.24 | 36.25 | 37.8 | +3.5% | 26,461 | 99,438,866 |
| 2024-01-12 | 37.05 | 37.11 | 36.4 | 36.52 | -1.43% | 20,272 | 74,476,790 |
| 2024-01-11 | 36.54 | 37.34 | 36.54 | 37.05 | +0.08% | 17,839 | 66,029,445 |
| 2024-01-10 | 36.78 | 37.32 | 35.94 | 37.02 | +0.08% | 14,792 | 54,398,391 |
| 2024-01-09 | 37.83 | 38.3 | 36.81 | 36.99 | -2.19% | 23,032 | 86,123,348 |
| 2024-01-08 | 38.15 | 38.79 | 37.6 | 37.82 | -1.43% | 24,805 | 94,597,213 |
| 2024-01-05 | 38.68 | 39.27 | 38.06 | 38.37 | -1.26% | 24,312 | 93,966,662 |
| 2024-01-04 | 39.15 | 39.49 | 38.5 | 38.86 | -1.09% | 30,712 | 119,536,456 |
| 2024-01-03 | 40.64 | 41.18 | 39.01 | 39.29 | -3.89% | 31,835 | 126,278,216 |
| 2024-01-02 | 41.5 | 42.1 | 40.74 | 40.88 | -1.49% | 36,129 | 149,545,620 |
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：