股票概览
37.91
-1.25%
-0.48
38.01
开盘价
38.5
最高价
37.51
最低价
62,130
成交量
数据更新至: 2024-05-20
技术指标
39.64
MA5 (5日均线)
40.21
MA10 (10日均线)
39.12
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 | 38.01 | 38.5 | 37.51 | 37.91 | -1.25% | 62,130 | 235,329,115 |
| 2024-05-17 | 39.5 | 39.5 | 37.7 | 38.39 | -5.21% | 87,407 | 333,952,244 |
| 2024-05-16 | 40.3 | 41.2 | 39.99 | 40.5 | -0.22% | 47,262 | 191,805,603 |
| 2024-05-15 | 40.75 | 41.94 | 40.21 | 40.59 | -0.56% | 60,905 | 249,324,905 |
| 2024-05-14 | 42 | 42.59 | 40.76 | 40.82 | -4.18% | 69,838 | 289,486,064 |
| 2024-05-13 | 41.5 | 42.9 | 40.81 | 42.6 | +2.65% | 84,429 | 356,816,093 |
| 2024-05-10 | 41.38 | 42.58 | 40.58 | 41.5 | +2.57% | 88,436 | 367,026,944 |
| 2024-05-09 | 39.61 | 41.29 | 39.31 | 40.46 | +2.17% | 51,112 | 205,796,324 |
| 2024-05-08 | 39.73 | 40.96 | 39.39 | 39.6 | -0.4% | 48,492 | 194,169,912 |
| 2024-05-07 | 38.71 | 39.81 | 38.71 | 39.76 | +2.42% | 40,004 | 158,020,124 |
| 2024-05-06 | 38.23 | 39.21 | 38.2 | 38.82 | +2.83% | 36,024 | 139,517,070 |
| 2024-04-30 | 38.49 | 38.49 | 37.6 | 37.75 | -2.05% | 27,564 | 104,534,175 |
| 2024-04-29 | 38.08 | 38.79 | 37.92 | 38.54 | +1.39% | 40,214 | 154,586,315 |
| 2024-04-26 | 37.01 | 38.13 | 36.82 | 38.01 | +2.56% | 27,635 | 104,190,697 |
| 2024-04-25 | 37.18 | 37.6 | 36.8 | 37.06 | -1.28% | 27,041 | 100,461,148 |
| 2024-04-24 | 36.78 | 37.59 | 35.85 | 37.54 | +1.98% | 36,206 | 132,920,534 |
| 2024-04-23 | 37.42 | 37.95 | 36.6 | 36.81 | -3.21% | 40,740 | 150,972,902 |
| 2024-04-22 | 38.69 | 38.82 | 37.4 | 38.03 | -2.11% | 31,800 | 120,512,473 |
| 2024-04-19 | 38.66 | 39.8 | 38.6 | 38.85 | +0.1% | 29,457 | 115,409,572 |
| 2024-04-18 | 38.19 | 39.05 | 38.08 | 38.81 | +0.67% | 30,867 | 119,364,833 |
| 2024-04-17 | 37 | 38.87 | 37 | 38.55 | +4.36% | 39,791 | 152,548,841 |
| 2024-04-16 | 36.86 | 37.78 | 36.57 | 36.94 | -0.67% | 34,691 | 128,640,118 |
| 2024-04-15 | 37.04 | 37.96 | 36.78 | 37.19 | -0.08% | 35,723 | 133,543,055 |
| 2024-04-12 | 37.7 | 37.77 | 37.14 | 37.22 | -1.06% | 17,340 | 64,896,297 |
| 2024-04-11 | 37.15 | 38.15 | 37.15 | 37.62 | +0.8% | 21,742 | 82,177,749 |
| 2024-04-10 | 38.32 | 38.39 | 37.08 | 37.32 | -3.04% | 27,373 | 102,886,650 |
| 2024-04-09 | 38.3 | 38.6 | 38.1 | 38.49 | +0.47% | 21,351 | 81,821,767 |
| 2024-04-08 | 39.3 | 39.45 | 38.23 | 38.31 | -2.67% | 27,074 | 105,270,460 |
| 2024-04-03 | 39.45 | 39.57 | 38.46 | 39.36 | -0.63% | 34,233 | 133,892,824 |
| 2024-04-02 | 40.48 | 40.5 | 39.33 | 39.61 | -2.77% | 30,994 | 123,118,857 |
| 2024-04-01 | 39.75 | 40.77 | 39.73 | 40.74 | +2.62% | 32,082 | 129,245,743 |
| 2024-03-29 | 40.38 | 40.38 | 38.63 | 39.7 | -1.64% | 44,866 | 176,046,561 |
| 2024-03-28 | 39.55 | 40.92 | 39.12 | 40.36 | +2.25% | 34,642 | 139,111,915 |
| 2024-03-27 | 41.06 | 41.5 | 39.3 | 39.47 | -3.9% | 38,566 | 155,195,047 |
| 2024-03-26 | 42.02 | 42.55 | 40.76 | 41.07 | -2.56% | 55,576 | 230,586,357 |
| 2024-03-25 | 43 | 44.79 | 42 | 42.15 | -0.5% | 115,127 | 504,094,823 |
| 2024-03-22 | 41.4 | 42.8 | 40.5 | 42.36 | +1.97% | 72,232 | 301,746,603 |
| 2024-03-21 | 42.09 | 42.85 | 41.47 | 41.54 | -1.31% | 53,789 | 226,400,928 |
| 2024-03-20 | 40.5 | 42.3 | 40.36 | 42.09 | +3.42% | 54,127 | 226,085,629 |
| 2024-03-19 | 40.39 | 41.62 | 40.11 | 40.7 | +0.25% | 41,083 | 168,825,379 |
| 2024-03-18 | 40.06 | 40.62 | 39.68 | 40.6 | +1.4% | 34,224 | 137,510,508 |
| 2024-03-15 | 39.22 | 40.05 | 39.05 | 40.04 | +2.14% | 40,322 | 159,994,089 |
| 2024-03-14 | 39.33 | 40.15 | 38.76 | 39.2 | -1.33% | 34,587 | 136,440,658 |
| 2024-03-13 | 39.3 | 40.49 | 39.11 | 39.73 | +1.04% | 41,427 | 165,201,688 |
| 2024-03-12 | 39.83 | 39.84 | 38.91 | 39.32 | -1.35% | 33,424 | 131,331,270 |
| 2024-03-11 | 38.34 | 40.5 | 38.34 | 39.86 | +2.97% | 39,471 | 156,728,052 |
| 2024-03-08 | 38.2 | 38.97 | 37.91 | 38.71 | +1.65% | 27,794 | 106,656,072 |
| 2024-03-07 | 39.46 | 39.68 | 38.01 | 38.08 | -3.5% | 44,637 | 172,820,858 |
| 2024-03-06 | 39.5 | 39.93 | 38.95 | 39.46 | -1.57% | 47,573 | 187,777,033 |
| 2024-03-05 | 38.67 | 41.2 | 38.3 | 40.09 | +3.22% | 81,978 | 327,190,254 |
| 2024-03-04 | 38.8 | 39.17 | 38.01 | 38.84 | -0.36% | 41,638 | 160,800,812 |
| 2024-03-01 | 37.97 | 39.18 | 37.82 | 38.98 | +5.15% | 72,024 | 277,790,372 |
| 2024-02-29 | 35.2 | 37.07 | 35.19 | 37.07 | +4.07% | 41,369 | 150,871,572 |
| 2024-02-28 | 37.34 | 38.38 | 35.6 | 35.62 | -4.86% | 69,063 | 257,776,565 |
| 2024-02-27 | 36.29 | 37.45 | 36.12 | 37.44 | +2.13% | 40,229 | 148,792,045 |
| 2024-02-26 | 36.64 | 36.92 | 36.06 | 36.66 | -1.19% | 39,486 | 144,042,982 |
| 2024-02-23 | 36.1 | 37.1 | 35.82 | 37.1 | +2.4% | 50,839 | 185,644,840 |
| 2024-02-22 | 35.35 | 36.44 | 35.35 | 36.23 | +2.11% | 32,445 | 116,841,895 |
| 2024-02-21 | 34.88 | 36.47 | 34.82 | 35.48 | -0.62% | 48,611 | 173,725,035 |
| 2024-02-20 | 35.38 | 36.05 | 34.76 | 35.7 | -0.92% | 47,313 | 167,795,054 |
| 2024-02-19 | 35.95 | 36.48 | 35.33 | 36.03 | +3.98% | 52,829 | 189,805,776 |
| 2024-02-08 | 33.57 | 35.25 | 33.2 | 34.65 | +4.52% | 45,617 | 157,780,816 |
| 2024-02-07 | 32.27 | 33.8 | 32.05 | 33.15 | +2.85% | 45,812 | 151,892,179 |
| 2024-02-06 | 29.9 | 32.94 | 29.31 | 32.23 | +7.79% | 50,262 | 157,035,679 |
| 2024-02-05 | 31 | 31.16 | 28.95 | 29.9 | -4.78% | 50,764 | 151,880,311 |
| 2024-02-02 | 32.42 | 33.35 | 30.27 | 31.4 | -3.38% | 39,506 | 126,475,860 |
| 2024-02-01 | 32.5 | 33.3 | 31.01 | 32.5 | -2.29% | 48,454 | 155,781,525 |
| 2024-01-31 | 33 | 34.35 | 32.85 | 33.26 | +0.39% | 37,026 | 124,443,836 |
| 2024-01-30 | 34.35 | 34.7 | 33.07 | 33.13 | -4.66% | 30,834 | 104,268,781 |
| 2024-01-29 | 35.35 | 35.5 | 34.64 | 34.75 | -1.64% | 24,938 | 87,092,982 |
| 2024-01-26 | 35.54 | 36.3 | 35.15 | 35.33 | -0.73% | 29,446 | 104,924,761 |
| 2024-01-25 | 33.51 | 35.7 | 33.26 | 35.59 | +5.77% | 41,020 | 143,066,286 |
| 2024-01-24 | 33.58 | 33.97 | 32.43 | 33.65 | +0.24% | 23,505 | 78,079,277 |
| 2024-01-23 | 32.64 | 33.81 | 32.33 | 33.57 | +2.85% | 26,424 | 87,756,555 |
| 2024-01-22 | 34.74 | 35.39 | 32.29 | 32.64 | -7.04% | 35,191 | 118,225,582 |
| 2024-01-19 | 35.01 | 35.84 | 34.88 | 35.11 | +0.17% | 25,499 | 90,108,732 |
| 2024-01-18 | 34.5 | 35.2 | 33.7 | 35.05 | +1.04% | 30,108 | 103,085,264 |
| 2024-01-17 | 35.23 | 35.8 | 34.69 | 34.69 | -2.58% | 14,934 | 52,609,167 |
| 2024-01-16 | 35.65 | 35.98 | 35.02 | 35.61 | -0.89% | 19,721 | 69,970,500 |
| 2024-01-15 | 35.92 | 36.39 | 35.79 | 35.93 | -0.44% | 17,444 | 62,904,639 |
| 2024-01-12 | 36.15 | 36.51 | 35.82 | 36.09 | -0.69% | 18,197 | 65,752,594 |
| 2024-01-11 | 35.6 | 36.5 | 35.5 | 36.34 | +2.51% | 25,136 | 90,866,489 |
| 2024-01-10 | 36.52 | 36.69 | 35.4 | 35.45 | -3.54% | 29,822 | 106,972,060 |
| 2024-01-09 | 36.67 | 37.17 | 36.2 | 36.75 | -0.05% | 19,201 | 70,621,072 |
| 2024-01-08 | 36.91 | 37.48 | 36.75 | 36.77 | -0.73% | 22,042 | 81,865,076 |
| 2024-01-05 | 37.85 | 37.97 | 36.73 | 37.04 | -2.11% | 27,529 | 102,663,573 |
| 2024-01-04 | 38 | 38.02 | 37.09 | 37.84 | -0.81% | 26,727 | 100,318,206 |
| 2024-01-03 | 38 | 38.83 | 37.66 | 38.15 | 0% | 40,419 | 154,564,815 |
| 2024-01-02 | 38.52 | 39.07 | 38.13 | 38.15 | -1.37% | 40,945 | 158,094,389 |
| 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：