股票概览
40.69
-0.63%
-0.26
40.99
开盘价
40.99
最高价
39.86
最低价
5,683
成交量
数据更新至: 2024-03-29
技术指标
40.22
MA5 (5日均线)
40.35
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 | 40.99 | 40.99 | 39.86 | 40.69 | -0.63% | 5,683 | 22,953,867 |
| 2024-03-28 | 39.47 | 41.28 | 39.06 | 40.95 | +3.15% | 9,636 | 38,793,494 |
| 2024-03-27 | 40.2 | 41.6 | 39.63 | 39.7 | -0.63% | 11,343 | 46,272,287 |
| 2024-03-26 | 39.9 | 40.33 | 39.3 | 39.95 | +0.3% | 6,074 | 24,252,412 |
| 2024-03-25 | 40.15 | 41 | 39.39 | 39.83 | -1.07% | 7,224 | 28,915,530 |
| 2024-03-22 | 40.8 | 41.11 | 39.7 | 40.26 | -1.64% | 5,747 | 23,146,335 |
| 2024-03-21 | 40.74 | 41.27 | 40.4 | 40.93 | +0.1% | 4,320 | 17,612,855 |
| 2024-03-20 | 40 | 40.98 | 39.73 | 40.89 | +2.23% | 7,676 | 31,046,498 |
| 2024-03-19 | 40.21 | 40.56 | 39.99 | 40 | -0.82% | 4,701 | 18,918,944 |
| 2024-03-18 | 39.99 | 40.37 | 39.6 | 40.33 | +0.83% | 5,881 | 23,624,029 |
| 2024-03-15 | 39.3 | 40.19 | 39.12 | 40 | +1.5% | 5,634 | 22,321,251 |
| 2024-03-14 | 39.67 | 40.4 | 38.85 | 39.41 | -0.25% | 5,391 | 21,327,645 |
| 2024-03-13 | 39.59 | 39.97 | 39.35 | 39.51 | -0.83% | 5,379 | 21,272,796 |
| 2024-03-12 | 37.98 | 40.39 | 37.82 | 39.84 | +4.59% | 13,049 | 51,271,386 |
| 2024-03-11 | 37.1 | 38.22 | 37.09 | 38.09 | +2.67% | 7,422 | 28,104,980 |
| 2024-03-08 | 36.82 | 37.22 | 36.71 | 37.1 | +0.65% | 4,834 | 17,892,005 |
| 2024-03-07 | 36.8 | 37.37 | 36.63 | 36.86 | +0.16% | 5,596 | 20,693,737 |
| 2024-03-06 | 37.11 | 37.36 | 36.25 | 36.8 | -0.86% | 5,892 | 21,681,391 |
| 2024-03-05 | 36.88 | 37.78 | 36.88 | 37.12 | -1.95% | 6,105 | 22,780,626 |
| 2024-03-04 | 37.78 | 38.09 | 37.2 | 37.86 | -0.03% | 7,544 | 28,433,434 |
| 2024-03-01 | 37.1 | 38.1 | 36.85 | 37.87 | +2.08% | 10,069 | 37,919,806 |
| 2024-02-29 | 36.31 | 37.18 | 36.08 | 37.1 | +1.12% | 12,534 | 46,072,629 |
| 2024-02-28 | 37.72 | 39.46 | 36.69 | 36.69 | -2.86% | 19,411 | 74,037,652 |
| 2024-02-27 | 38.16 | 38.4 | 37.04 | 37.77 | +4.48% | 17,994 | 67,515,366 |
| 2024-02-26 | 35.9 | 36.5 | 35.6 | 36.15 | +0.61% | 7,889 | 28,402,592 |
| 2024-02-23 | 35.5 | 35.96 | 35.26 | 35.93 | +0.81% | 6,503 | 23,190,196 |
| 2024-02-22 | 35.13 | 35.75 | 34.94 | 35.64 | +0.39% | 5,739 | 20,314,711 |
| 2024-02-21 | 34.67 | 35.98 | 34.21 | 35.5 | +1.46% | 10,254 | 36,421,064 |
| 2024-02-20 | 34.43 | 35.09 | 34.02 | 34.99 | +0.55% | 5,740 | 19,916,977 |
| 2024-02-19 | 34.57 | 35.92 | 34.33 | 34.8 | +1.9% | 12,687 | 44,480,333 |
| 2024-02-08 | 31.42 | 34.38 | 31.04 | 34.15 | +8.86% | 15,726 | 51,387,395 |
| 2024-02-07 | 32.06 | 32.81 | 30.81 | 31.37 | -2.12% | 12,986 | 41,427,403 |
| 2024-02-06 | 30.23 | 32.59 | 29.02 | 32.05 | +3.65% | 14,647 | 45,255,623 |
| 2024-02-05 | 33.03 | 33.57 | 30 | 30.92 | -7.92% | 15,166 | 47,651,508 |
| 2024-02-02 | 33.65 | 35.18 | 32.51 | 33.58 | -0.21% | 8,538 | 28,877,887 |
| 2024-02-01 | 34.23 | 34.63 | 33.06 | 33.65 | -1.69% | 6,860 | 23,155,411 |
| 2024-01-31 | 35.84 | 36 | 34.12 | 34.23 | -4.6% | 8,227 | 28,717,572 |
| 2024-01-30 | 37.48 | 37.48 | 35.7 | 35.88 | -3.52% | 6,524 | 23,758,384 |
| 2024-01-29 | 37.68 | 38.41 | 36.92 | 37.19 | -1.35% | 7,711 | 29,038,422 |
| 2024-01-26 | 37.8 | 38.6 | 37.55 | 37.7 | -0.66% | 6,738 | 25,685,068 |
| 2024-01-25 | 36.78 | 38.38 | 36.7 | 37.95 | +3.18% | 10,119 | 38,137,254 |
| 2024-01-24 | 36.39 | 37.23 | 35.37 | 36.78 | +1.6% | 8,369 | 30,414,798 |
| 2024-01-23 | 36.12 | 36.47 | 35 | 36.2 | -0.58% | 9,189 | 32,927,905 |
| 2024-01-22 | 39.03 | 39.37 | 35.82 | 36.41 | -7.66% | 11,893 | 44,679,671 |
| 2024-01-19 | 39.59 | 40.03 | 39.11 | 39.43 | -0.43% | 6,528 | 25,785,797 |
| 2024-01-18 | 41.36 | 41.36 | 38.72 | 39.6 | -3.77% | 13,162 | 52,069,734 |
| 2024-01-17 | 42.2 | 42.37 | 41.14 | 41.15 | -2.49% | 5,229 | 21,844,915 |
| 2024-01-16 | 42.21 | 42.69 | 41.51 | 42.2 | +0.05% | 6,221 | 26,110,996 |
| 2024-01-15 | 42.18 | 42.75 | 41.73 | 42.18 | +0.12% | 6,202 | 26,250,482 |
| 2024-01-12 | 41.64 | 43.04 | 41.63 | 42.13 | +0.98% | 12,125 | 51,441,621 |
| 2024-01-11 | 40.88 | 42.08 | 40.5 | 41.72 | +2.31% | 6,127 | 25,416,377 |
| 2024-01-10 | 40.5 | 41.2 | 39.78 | 40.78 | +1.19% | 6,055 | 24,543,563 |
| 2024-01-09 | 40.13 | 40.68 | 39.86 | 40.3 | +0.7% | 4,113 | 16,561,769 |
| 2024-01-08 | 40.78 | 40.98 | 40 | 40.02 | -2.03% | 5,839 | 23,639,827 |
| 2024-01-05 | 41.7 | 42.05 | 40.72 | 40.85 | -2.67% | 6,038 | 24,905,149 |
| 2024-01-04 | 41.96 | 42.05 | 41.3 | 41.97 | +0.02% | 4,990 | 20,804,956 |
| 2024-01-03 | 42.18 | 42.18 | 41.59 | 41.96 | -0.07% | 4,313 | 18,065,383 |
| 2024-01-02 | 41.26 | 42.28 | 41.26 | 41.99 | +1.74% | 6,918 | 29,011,586 |
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：