股票概览
38.63
-0.18%
-0.07
38.2
开盘价
39.6
最高价
38.19
最低价
120,002
成交量
数据更新至: 2024-05-20
技术指标
40.05
MA5 (5日均线)
39.02
MA10 (10日均线)
36.64
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 | 38.2 | 39.6 | 38.19 | 38.63 | -0.18% | 120,002 | 466,543,649 |
| 2024-05-17 | 40.61 | 41.2 | 38.09 | 38.7 | -5.05% | 200,213 | 779,070,995 |
| 2024-05-16 | 40.94 | 41.55 | 40.28 | 40.76 | -0.05% | 88,566 | 361,616,326 |
| 2024-05-15 | 41 | 41.83 | 40.65 | 40.78 | -1.5% | 128,222 | 527,684,900 |
| 2024-05-14 | 38.32 | 41.67 | 38.09 | 41.4 | +8.04% | 278,366 | 1,120,930,771 |
| 2024-05-13 | 37.4 | 39.01 | 37.17 | 38.32 | +1.56% | 125,759 | 481,686,439 |
| 2024-05-10 | 38.4 | 38.45 | 37.19 | 37.73 | -2.08% | 90,838 | 342,608,597 |
| 2024-05-09 | 37.5 | 39 | 37.07 | 38.53 | +2.45% | 114,854 | 441,305,715 |
| 2024-05-08 | 37.6 | 37.9 | 36.91 | 37.61 | -0.45% | 94,312 | 352,994,819 |
| 2024-05-07 | 38 | 38.73 | 37.58 | 37.78 | -1.25% | 133,986 | 507,817,844 |
| 2024-05-06 | 36.6 | 38.48 | 35.82 | 38.26 | +5.4% | 229,935 | 866,040,679 |
| 2024-04-30 | 34.92 | 36.59 | 34.9 | 36.3 | +3.04% | 189,519 | 683,766,434 |
| 2024-04-29 | 34.91 | 35.55 | 34.4 | 35.23 | +0.89% | 161,660 | 568,284,987 |
| 2024-04-26 | 33.39 | 35.5 | 33.35 | 34.92 | +3.53% | 273,942 | 956,033,278 |
| 2024-04-25 | 32 | 34.28 | 32 | 33.73 | +4.72% | 244,263 | 817,754,518 |
| 2024-04-24 | 32.69 | 32.69 | 31.77 | 32.21 | -1.56% | 118,415 | 380,300,700 |
| 2024-04-23 | 33.56 | 34.17 | 32.18 | 32.72 | -3.48% | 196,652 | 645,845,723 |
| 2024-04-22 | 33.1 | 35.28 | 33.08 | 33.9 | +3.04% | 253,504 | 868,910,744 |
| 2024-04-19 | 32.04 | 33.22 | 31.9 | 32.9 | +1.61% | 138,438 | 450,235,083 |
| 2024-04-18 | 32.96 | 33.2 | 32.32 | 32.38 | -2.32% | 117,477 | 384,856,698 |
| 2024-04-17 | 32 | 33.33 | 31.87 | 33.15 | +4.05% | 143,436 | 469,608,648 |
| 2024-04-16 | 32.77 | 33.3 | 31.84 | 31.86 | -3.63% | 123,213 | 400,017,208 |
| 2024-04-15 | 32.04 | 33.55 | 31.71 | 33.06 | +2.45% | 160,212 | 524,956,336 |
| 2024-04-12 | 32.84 | 33.28 | 32.15 | 32.27 | -2.33% | 107,198 | 348,181,120 |
| 2024-04-11 | 33.18 | 34.18 | 32.8 | 33.04 | -1.52% | 165,765 | 552,122,936 |
| 2024-04-10 | 33.5 | 34.16 | 33 | 33.55 | -0.62% | 175,738 | 591,062,469 |
| 2024-04-09 | 31.66 | 33.79 | 31.3 | 33.76 | +6.67% | 233,853 | 764,956,068 |
| 2024-04-08 | 32.3 | 32.36 | 31.56 | 31.65 | -2.22% | 153,291 | 487,896,536 |
| 2024-04-03 | 32.98 | 32.98 | 32.24 | 32.37 | -2.12% | 123,406 | 401,364,356 |
| 2024-04-02 | 33.74 | 34.32 | 32.9 | 33.07 | -1.58% | 165,822 | 558,488,558 |
| 2024-04-01 | 33.3 | 33.89 | 33.1 | 33.6 | +1.05% | 127,990 | 428,173,811 |
| 2024-03-29 | 33.8 | 33.96 | 32.38 | 33.25 | -1.86% | 164,619 | 543,641,610 |
| 2024-03-28 | 34.11 | 34.25 | 33.41 | 33.88 | -1.02% | 166,513 | 563,138,198 |
| 2024-03-27 | 33.47 | 34.96 | 33.47 | 34.23 | +2.3% | 190,923 | 657,525,724 |
| 2024-03-26 | 34.29 | 34.38 | 33.25 | 33.46 | -2.42% | 125,713 | 423,455,146 |
| 2024-03-25 | 33.7 | 35.46 | 33.51 | 34.29 | +1.45% | 228,403 | 791,997,345 |
| 2024-03-22 | 34.54 | 34.55 | 33.08 | 33.8 | -2.09% | 179,949 | 605,255,951 |
| 2024-03-21 | 35.17 | 35.49 | 34.5 | 34.52 | -2.27% | 181,814 | 633,200,034 |
| 2024-03-20 | 36.4 | 36.4 | 35.02 | 35.32 | -2.94% | 221,262 | 783,267,177 |
| 2024-03-19 | 38.29 | 38.29 | 36.2 | 36.39 | -4.96% | 237,083 | 876,413,095 |
| 2024-03-18 | 38.27 | 38.56 | 37.7 | 38.29 | +0.05% | 114,939 | 437,271,295 |
| 2024-03-15 | 38.11 | 38.64 | 37.38 | 38.27 | +0.45% | 87,147 | 331,477,817 |
| 2024-03-14 | 39.34 | 39.79 | 37.9 | 38.1 | -2.41% | 139,934 | 540,001,958 |
| 2024-03-13 | 38.94 | 39.34 | 37.83 | 39.04 | -0.59% | 132,398 | 513,114,907 |
| 2024-03-12 | 38.75 | 39.93 | 38.5 | 39.27 | +5.17% | 227,011 | 888,449,217 |
| 2024-03-11 | 36.96 | 37.48 | 36.38 | 37.34 | +1.63% | 96,575 | 356,819,877 |
| 2024-03-08 | 35.56 | 37.25 | 35.56 | 36.74 | +2.91% | 121,739 | 447,109,733 |
| 2024-03-07 | 36.8 | 36.8 | 35.7 | 35.7 | -3.67% | 138,198 | 501,057,014 |
| 2024-03-06 | 37.9 | 38.02 | 36.16 | 37.06 | -2.58% | 155,750 | 574,835,776 |
| 2024-03-05 | 39.09 | 39.09 | 37.71 | 38.04 | -3.57% | 149,760 | 572,594,824 |
| 2024-03-04 | 37.66 | 39.45 | 37.49 | 39.45 | +4.34% | 211,531 | 821,852,803 |
| 2024-03-01 | 37.8 | 37.94 | 37.11 | 37.81 | -0.34% | 139,226 | 521,987,110 |
| 2024-02-29 | 37.09 | 37.95 | 37.02 | 37.94 | +1.15% | 143,425 | 537,182,527 |
| 2024-02-28 | 39.36 | 39.85 | 37.41 | 37.51 | -4.8% | 185,668 | 721,692,746 |
| 2024-02-27 | 39.4 | 39.67 | 38.9 | 39.4 | -0.61% | 130,580 | 511,087,506 |
| 2024-02-26 | 39.33 | 40.15 | 39.13 | 39.64 | -0.05% | 114,090 | 452,267,544 |
| 2024-02-23 | 40.5 | 40.66 | 39.1 | 39.66 | -3.53% | 213,178 | 845,332,881 |
| 2024-02-22 | 43 | 44.15 | 40 | 41.11 | -1.84% | 296,923 | 1,227,635,338 |
| 2024-02-21 | 40.54 | 43.27 | 40.24 | 41.88 | +2.67% | 150,584 | 631,853,924 |
| 2024-02-20 | 39.1 | 41.2 | 39.1 | 40.79 | +1.57% | 120,831 | 490,164,229 |
| 2024-02-19 | 40.85 | 41.07 | 38.03 | 40.16 | +0.2% | 176,196 | 699,955,332 |
| 2024-02-08 | 37.21 | 40.88 | 37.2 | 40.08 | +7.74% | 222,934 | 881,326,582 |
| 2024-02-07 | 36 | 37.28 | 35.5 | 37.2 | +6.5% | 221,113 | 810,435,587 |
| 2024-02-06 | 31.6 | 34.93 | 30.5 | 34.93 | +10.02% | 129,759 | 438,522,976 |
| 2024-02-05 | 31.7 | 33 | 29.75 | 31.75 | -1.03% | 162,237 | 510,120,219 |
| 2024-02-02 | 33.38 | 33.82 | 30.99 | 32.08 | -3.61% | 132,610 | 430,836,310 |
| 2024-02-01 | 33.5 | 34.1 | 32.7 | 33.28 | -0.72% | 104,543 | 349,678,295 |
| 2024-01-31 | 35.31 | 35.62 | 33.52 | 33.52 | -5.74% | 122,793 | 421,969,650 |
| 2024-01-30 | 36.59 | 36.66 | 35.38 | 35.56 | -2.97% | 115,454 | 415,177,105 |
| 2024-01-29 | 35.98 | 37.38 | 35.55 | 36.65 | +1.83% | 188,607 | 691,902,908 |
| 2024-01-26 | 35.4 | 37.08 | 35.3 | 35.99 | +0.25% | 189,894 | 689,622,479 |
| 2024-01-25 | 36 | 36.43 | 33.7 | 35.9 | -4.11% | 371,138 | 1,299,744,346 |
| 2024-01-24 | 37.2 | 37.73 | 36.2 | 37.44 | +1.46% | 86,951 | 321,644,175 |
| 2024-01-23 | 36.24 | 37.02 | 35.76 | 36.9 | +1.77% | 140,605 | 513,212,339 |
| 2024-01-22 | 39.29 | 39.49 | 35.84 | 36.26 | -7.71% | 157,445 | 589,707,661 |
| 2024-01-19 | 39.98 | 40.13 | 39.16 | 39.29 | -1.7% | 53,645 | 212,116,645 |
| 2024-01-18 | 39.25 | 40.23 | 38.08 | 39.97 | +0.68% | 86,181 | 335,311,312 |
| 2024-01-17 | 40.22 | 41.18 | 39.65 | 39.7 | -1.22% | 59,642 | 240,532,446 |
| 2024-01-16 | 40.38 | 41.15 | 39.7 | 40.19 | -0.47% | 71,460 | 287,828,933 |
| 2024-01-15 | 38.65 | 41.04 | 38.47 | 40.38 | +2.98% | 115,833 | 466,544,820 |
| 2024-01-12 | 41 | 41.22 | 39 | 39.21 | -4.85% | 158,747 | 630,810,436 |
| 2024-01-11 | 42.63 | 42.78 | 39.7 | 41.21 | -3.24% | 149,701 | 613,595,531 |
| 2024-01-10 | 43.59 | 43.97 | 42.1 | 42.59 | -3.14% | 89,444 | 382,727,180 |
| 2024-01-09 | 43.36 | 44 | 41.92 | 43.97 | +1.76% | 106,822 | 460,976,157 |
| 2024-01-08 | 45.93 | 46.02 | 43.01 | 43.21 | -6.02% | 111,549 | 491,761,660 |
| 2024-01-05 | 47.02 | 47.5 | 45.68 | 45.98 | -3.4% | 77,702 | 360,728,149 |
| 2024-01-04 | 47.98 | 48.39 | 46.63 | 47.6 | -2.88% | 83,205 | 393,667,473 |
| 2024-01-03 | 48 | 50.33 | 47.81 | 49.01 | +2.57% | 117,802 | 577,351,651 |
| 2024-01-02 | 46.03 | 48 | 45.89 | 47.78 | +2.84% | 87,903 | 415,375,088 |
| 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：