股票概览
43.9
+7.07%
+2.9
39.3
开盘价
46.8
最高价
38.66
最低价
78,067
成交量
数据更新至: 2024-05-20
技术指标
38.88
MA5 (5日均线)
34.73
MA10 (10日均线)
29.30
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 | 39.3 | 46.8 | 38.66 | 43.9 | +7.07% | 78,067 | 333,715,428 |
| 2024-05-17 | 39 | 42.5 | 37.58 | 41 | +5.32% | 66,308 | 264,973,404 |
| 2024-05-16 | 33.85 | 39.77 | 33.71 | 38.93 | +13% | 62,021 | 233,382,198 |
| 2024-05-15 | 35.62 | 35.9 | 33.7 | 34.45 | -4.62% | 46,863 | 161,663,700 |
| 2024-05-14 | 30.45 | 36.9 | 29.61 | 36.12 | +17.08% | 65,127 | 219,702,072 |
| 2024-05-13 | 30.3 | 31.34 | 28.55 | 30.85 | -1.22% | 36,044 | 108,161,634 |
| 2024-05-10 | 30.14 | 33.33 | 29.86 | 31.23 | +3.69% | 54,799 | 173,303,518 |
| 2024-05-09 | 29.41 | 32 | 29 | 30.12 | +0.4% | 52,156 | 159,842,371 |
| 2024-05-08 | 29.3 | 30.44 | 28.71 | 30 | -2.34% | 46,636 | 136,947,361 |
| 2024-05-07 | 26.25 | 31.54 | 25.95 | 30.72 | +16.89% | 71,261 | 207,967,791 |
| 2024-05-06 | 25.3 | 26.5 | 24.9 | 26.28 | +5.63% | 30,541 | 79,210,409 |
| 2024-04-30 | 25.39 | 25.83 | 24.58 | 24.88 | -3.42% | 23,029 | 57,818,943 |
| 2024-04-29 | 24.83 | 26.48 | 24.22 | 25.76 | +5.14% | 34,105 | 85,945,206 |
| 2024-04-26 | 23.58 | 24.58 | 23.58 | 24.5 | +1.11% | 24,730 | 59,568,494 |
| 2024-04-25 | 24.23 | 24.51 | 23.61 | 24.23 | -1.3% | 24,843 | 60,028,108 |
| 2024-04-24 | 24.42 | 25.2 | 23.93 | 24.55 | -2.15% | 39,203 | 95,271,477 |
| 2024-04-23 | 23.26 | 26.12 | 22.85 | 25.09 | +5.38% | 59,124 | 146,207,282 |
| 2024-04-22 | 21.46 | 23.81 | 21.11 | 23.81 | +20.01% | 33,977 | 78,580,552 |
| 2024-04-19 | 19.76 | 19.98 | 19.23 | 19.84 | +0.4% | 13,478 | 26,370,748 |
| 2024-04-18 | 18.97 | 19.8 | 18.23 | 19.76 | +3.24% | 20,813 | 39,883,599 |
| 2024-04-17 | 17 | 19.66 | 17 | 19.14 | +14.34% | 26,465 | 49,573,650 |
| 2024-04-16 | 19.38 | 19.38 | 16.6 | 16.74 | -13.89% | 19,838 | 34,320,967 |
| 2024-04-15 | 22.2 | 22.29 | 19.21 | 19.44 | -12.71% | 23,581 | 47,816,133 |
| 2024-04-12 | 22.31 | 23.46 | 22.17 | 22.27 | +0.18% | 11,965 | 27,231,881 |
| 2024-04-11 | 22.08 | 22.8 | 21.63 | 22.23 | +1.05% | 10,364 | 23,212,176 |
| 2024-04-10 | 22.71 | 22.94 | 21.69 | 22 | -2.74% | 9,575 | 21,221,813 |
| 2024-04-09 | 22.08 | 22.93 | 22.08 | 22.62 | +2.49% | 9,183 | 20,654,650 |
| 2024-04-08 | 23.2 | 23.35 | 22.02 | 22.07 | -5.56% | 11,665 | 26,216,407 |
| 2024-04-03 | 24.05 | 24.16 | 23.05 | 23.37 | -3.51% | 10,157 | 23,821,064 |
| 2024-04-02 | 24.44 | 24.64 | 24.01 | 24.22 | -0.74% | 12,064 | 29,340,715 |
| 2024-04-01 | 24 | 24.47 | 23.81 | 24.4 | +1.04% | 13,047 | 31,654,154 |
| 2024-03-29 | 23.73 | 24.17 | 23.21 | 24.15 | +0.79% | 16,228 | 38,631,142 |
| 2024-03-28 | 22.88 | 23.99 | 22.88 | 23.96 | +3.59% | 17,637 | 41,694,509 |
| 2024-03-27 | 23.34 | 24.2 | 22.8 | 23.13 | -0.9% | 17,646 | 41,401,089 |
| 2024-03-26 | 23.85 | 23.94 | 22.8 | 23.34 | -2.34% | 16,575 | 38,727,321 |
| 2024-03-25 | 24.65 | 25.19 | 23.66 | 23.9 | -4.17% | 16,419 | 40,269,638 |
| 2024-03-22 | 25.5 | 25.5 | 24.34 | 24.94 | -2% | 24,258 | 60,413,187 |
| 2024-03-21 | 25.2 | 25.79 | 25.16 | 25.45 | +0.04% | 23,270 | 59,077,337 |
| 2024-03-20 | 25.6 | 25.82 | 24.8 | 25.44 | -0.78% | 29,780 | 74,884,523 |
| 2024-03-19 | 26.27 | 26.61 | 25.63 | 25.64 | -3.46% | 38,164 | 99,336,991 |
| 2024-03-18 | 25.85 | 26.83 | 25.56 | 26.56 | +0.72% | 47,892 | 125,495,758 |
| 2024-03-15 | 25.17 | 27.48 | 24.74 | 26.37 | +2.57% | 62,446 | 163,845,095 |
| 2024-03-14 | 24.68 | 28.5 | 24.27 | 25.71 | +4% | 64,041 | 167,475,247 |
| 2024-03-13 | 25.01 | 25.11 | 24.18 | 24.72 | -3.02% | 45,953 | 113,042,336 |
| 2024-03-12 | 24.06 | 25.6 | 23.81 | 25.49 | +4.3% | 78,162 | 192,071,155 |
| 2024-03-11 | 24.08 | 24.5 | 23.5 | 24.44 | -1.49% | 68,085 | 162,650,171 |
| 2024-03-08 | 25.52 | 26.39 | 24.28 | 24.81 | -12.08% | 104,284 | 260,536,637 |
| 2024-03-07 | 25.98 | 28.22 | 25.98 | 28.22 | +19.98% | 132,030 | 366,121,223 |
| 2024-03-06 | 19.33 | 23.52 | 19.33 | 23.52 | +20% | 60,011 | 139,633,700 |
| 2024-03-05 | 20 | 20.15 | 19.42 | 19.6 | -3.11% | 14,393 | 28,380,474 |
| 2024-03-04 | 20.54 | 20.84 | 19.57 | 20.23 | -1.46% | 15,520 | 31,192,762 |
| 2024-03-01 | 20.25 | 20.8 | 20.1 | 20.53 | +0.93% | 18,198 | 37,193,372 |
| 2024-02-29 | 19.63 | 20.57 | 19.01 | 20.34 | +4.15% | 26,174 | 52,237,558 |
| 2024-02-28 | 22 | 22.58 | 19.4 | 19.53 | -11.71% | 43,353 | 91,322,727 |
| 2024-02-27 | 21.18 | 22.46 | 21.02 | 22.12 | -0.63% | 36,241 | 78,722,093 |
| 2024-02-26 | 21.11 | 23.66 | 20.4 | 22.26 | +7.64% | 46,775 | 101,367,367 |
| 2024-02-23 | 19.6 | 22.3 | 18.75 | 20.68 | +4.5% | 42,795 | 87,655,382 |
| 2024-02-22 | 17.61 | 20 | 17.6 | 19.79 | +11.18% | 30,469 | 56,476,793 |
| 2024-02-21 | 16.79 | 18.58 | 16.46 | 17.8 | +5.51% | 25,253 | 45,238,331 |
| 2024-02-20 | 16.14 | 16.99 | 15.69 | 16.87 | +5.97% | 22,946 | 37,528,210 |
| 2024-02-19 | 15.38 | 16.66 | 15.21 | 15.92 | +4.6% | 21,235 | 33,671,905 |
| 2024-02-08 | 13.21 | 15.28 | 12.91 | 15.22 | +12.74% | 27,723 | 39,138,386 |
| 2024-02-07 | 15.04 | 15.5 | 12.73 | 13.5 | -9.94% | 41,294 | 57,552,711 |
| 2024-02-06 | 14.35 | 15.75 | 13.25 | 14.99 | -2.73% | 37,026 | 52,563,031 |
| 2024-02-05 | 18.39 | 18.39 | 14.73 | 15.41 | -16.3% | 37,504 | 58,968,631 |
| 2024-02-02 | 20.38 | 20.6 | 17.8 | 18.41 | -9.31% | 22,889 | 43,539,084 |
| 2024-02-01 | 20.8 | 20.8 | 19.12 | 20.3 | -2.64% | 27,498 | 54,930,741 |
| 2024-01-31 | 22.08 | 22.08 | 20.21 | 20.85 | -5.57% | 20,334 | 42,557,439 |
| 2024-01-30 | 23.18 | 23.2 | 22.01 | 22.08 | -4% | 11,570 | 26,095,219 |
| 2024-01-29 | 24.43 | 24.43 | 22.9 | 23 | -4.41% | 13,671 | 31,868,207 |
| 2024-01-26 | 24.32 | 24.68 | 24.06 | 24.06 | -0.33% | 8,934 | 21,729,806 |
| 2024-01-25 | 22.89 | 24.2 | 22.58 | 24.14 | +5.97% | 11,499 | 27,027,206 |
| 2024-01-24 | 22.78 | 23.09 | 21.96 | 22.78 | +1.02% | 15,469 | 34,891,144 |
| 2024-01-23 | 23.19 | 23.3 | 22.2 | 22.55 | -2.59% | 17,495 | 39,337,084 |
| 2024-01-22 | 24.91 | 25.18 | 22.91 | 23.15 | -6.46% | 14,686 | 35,257,972 |
| 2024-01-19 | 25.4 | 25.53 | 24.75 | 24.75 | -3.02% | 12,013 | 30,060,668 |
| 2024-01-18 | 25.78 | 26.05 | 24.47 | 25.52 | -1.09% | 15,774 | 39,559,788 |
| 2024-01-17 | 26.6 | 26.77 | 25.78 | 25.8 | -3.33% | 6,782 | 17,772,521 |
| 2024-01-16 | 26.93 | 27.38 | 26.33 | 26.69 | -0.67% | 11,136 | 29,740,100 |
| 2024-01-15 | 27.28 | 27.28 | 26.77 | 26.87 | -0.96% | 7,977 | 21,494,218 |
| 2024-01-12 | 27.72 | 28.19 | 27.05 | 27.13 | -2.3% | 9,272 | 25,499,038 |
| 2024-01-11 | 27.3 | 27.96 | 26.87 | 27.77 | +1.5% | 9,689 | 26,733,102 |
| 2024-01-10 | 28.27 | 28.46 | 27.36 | 27.36 | -3.22% | 12,049 | 33,453,901 |
| 2024-01-09 | 27.82 | 28.82 | 27.51 | 28.27 | +2.8% | 15,932 | 45,249,985 |
| 2024-01-08 | 27.91 | 28.27 | 27.5 | 27.5 | -1.86% | 7,608 | 21,095,924 |
| 2024-01-05 | 28.56 | 28.85 | 27.91 | 28.02 | -1.89% | 7,188 | 20,283,990 |
| 2024-01-04 | 28.39 | 28.6 | 28.05 | 28.56 | +0.63% | 8,963 | 25,404,935 |
| 2024-01-03 | 28.91 | 28.91 | 28.08 | 28.38 | -1.83% | 11,220 | 31,765,755 |
| 2024-01-02 | 28.42 | 29.04 | 28.42 | 28.91 | +1.72% | 14,243 | 41,007,804 |
| 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：