股票概览
39.61
+0.13%
+0.05
39.58
开盘价
39.8
最高价
38.98
最低价
100,110
成交量
数据更新至: 2024-05-20
技术指标
40.20
MA5 (5日均线)
40.95
MA10 (10日均线)
41.25
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 | 39.58 | 39.8 | 38.98 | 39.61 | +0.13% | 100,110 | 393,527,720 |
| 2024-05-17 | 39.76 | 40.02 | 38.92 | 39.56 | -0.58% | 87,011 | 341,272,119 |
| 2024-05-16 | 40.75 | 40.78 | 39.6 | 39.79 | -1.78% | 72,772 | 290,556,764 |
| 2024-05-15 | 41.5 | 41.6 | 40.4 | 40.51 | -2.48% | 65,835 | 268,523,569 |
| 2024-05-14 | 41.24 | 41.82 | 40.91 | 41.54 | +1.17% | 81,931 | 339,877,615 |
| 2024-05-13 | 41.3 | 41.76 | 40.51 | 41.06 | -1.37% | 100,841 | 414,598,336 |
| 2024-05-10 | 42.33 | 42.33 | 41.47 | 41.63 | -1.49% | 56,895 | 237,642,839 |
| 2024-05-09 | 41.59 | 42.27 | 41.1 | 42.26 | +2.08% | 75,360 | 315,927,527 |
| 2024-05-08 | 42.12 | 42.31 | 41.3 | 41.4 | -1.69% | 63,167 | 263,811,521 |
| 2024-05-07 | 41.9 | 42.58 | 41.56 | 42.11 | +0.36% | 84,250 | 354,430,957 |
| 2024-05-06 | 41.56 | 42.25 | 41.23 | 41.96 | +1.99% | 116,022 | 485,843,842 |
| 2024-04-30 | 40.18 | 42 | 40.18 | 41.14 | +2.34% | 183,913 | 757,676,306 |
| 2024-04-29 | 40.16 | 40.4 | 39.61 | 40.2 | +0.12% | 102,956 | 412,520,196 |
| 2024-04-26 | 40.05 | 40.7 | 39.8 | 40.15 | -0.35% | 92,241 | 370,461,439 |
| 2024-04-25 | 40.79 | 41.48 | 40.13 | 40.29 | -0.86% | 77,720 | 315,561,338 |
| 2024-04-24 | 41.08 | 41.11 | 39.81 | 40.64 | -0.81% | 144,558 | 583,169,250 |
| 2024-04-23 | 41.9 | 42.52 | 40.87 | 40.97 | -3.1% | 157,037 | 649,376,738 |
| 2024-04-22 | 44.54 | 44.62 | 42 | 42.28 | -3.82% | 174,543 | 749,173,292 |
| 2024-04-19 | 43.6 | 44.2 | 43.27 | 43.96 | 0% | 92,502 | 404,047,008 |
| 2024-04-18 | 44.05 | 45.18 | 43.74 | 43.96 | +0.05% | 96,036 | 426,067,218 |
| 2024-04-17 | 43.1 | 44.15 | 42.16 | 43.94 | +1.06% | 84,146 | 365,640,461 |
| 2024-04-16 | 42.7 | 44.5 | 42.52 | 43.48 | +1.52% | 104,575 | 457,241,542 |
| 2024-04-15 | 41.72 | 43.36 | 41.66 | 42.83 | +2.34% | 92,120 | 393,767,420 |
| 2024-04-12 | 42.08 | 42.31 | 41.2 | 41.85 | +0.46% | 92,750 | 387,942,769 |
| 2024-04-11 | 40.38 | 42.2 | 40.29 | 41.66 | +3.5% | 183,922 | 760,617,579 |
| 2024-04-10 | 39.88 | 41.46 | 38.8 | 40.25 | +6.54% | 256,039 | 1,032,870,947 |
| 2024-04-09 | 38.03 | 38.04 | 36.96 | 37.78 | -0.58% | 50,801 | 190,235,744 |
| 2024-04-08 | 38.2 | 38.56 | 37.87 | 38 | -0.21% | 42,637 | 162,799,796 |
| 2024-04-03 | 37.25 | 38.65 | 37.16 | 38.08 | +2.5% | 66,771 | 254,363,252 |
| 2024-04-02 | 37.85 | 37.98 | 36.69 | 37.15 | -1.85% | 55,463 | 205,809,100 |
| 2024-04-01 | 37.43 | 37.91 | 36.9 | 37.85 | +1.12% | 60,322 | 226,464,192 |
| 2024-03-29 | 36.65 | 37.43 | 36.39 | 37.43 | +1.99% | 50,242 | 186,083,955 |
| 2024-03-28 | 36.51 | 37.3 | 36.35 | 36.7 | +0.33% | 59,493 | 219,518,015 |
| 2024-03-27 | 36.17 | 37.3 | 35.9 | 36.58 | +1.36% | 70,255 | 258,237,931 |
| 2024-03-26 | 35.6 | 36.23 | 35.6 | 36.09 | +0.92% | 39,926 | 143,729,461 |
| 2024-03-25 | 35.18 | 36.8 | 35.16 | 35.76 | +0.73% | 74,641 | 269,851,684 |
| 2024-03-22 | 35.54 | 35.74 | 35.13 | 35.5 | -0.36% | 31,137 | 110,463,073 |
| 2024-03-21 | 36.22 | 36.4 | 35.5 | 35.63 | -1.6% | 45,224 | 162,049,995 |
| 2024-03-20 | 36.19 | 36.43 | 35.8 | 36.21 | +0.06% | 34,254 | 123,604,463 |
| 2024-03-19 | 36.79 | 36.82 | 36.18 | 36.19 | -1.9% | 32,713 | 119,035,197 |
| 2024-03-18 | 36.57 | 37 | 36.18 | 36.89 | +0.57% | 49,192 | 179,490,129 |
| 2024-03-15 | 36.33 | 37.08 | 36.33 | 36.68 | +0.77% | 60,413 | 221,352,295 |
| 2024-03-14 | 36.48 | 37 | 34.5 | 36.4 | +0.11% | 111,421 | 398,929,253 |
| 2024-03-13 | 36.69 | 36.75 | 35.97 | 36.36 | -0.9% | 63,993 | 232,426,232 |
| 2024-03-12 | 38 | 38.28 | 36.4 | 36.69 | -2.06% | 75,278 | 279,882,684 |
| 2024-03-11 | 37.3 | 37.6 | 36.8 | 37.46 | +0.43% | 50,030 | 186,192,072 |
| 2024-03-08 | 37.2 | 37.7 | 36.9 | 37.3 | -0.45% | 63,345 | 235,982,701 |
| 2024-03-07 | 38.2 | 38.4 | 37.38 | 37.47 | -2.22% | 60,553 | 228,580,549 |
| 2024-03-06 | 38.8 | 38.98 | 37.8 | 38.32 | -1.03% | 63,171 | 241,032,615 |
| 2024-03-05 | 38 | 39.32 | 37.68 | 38.72 | +1.65% | 85,567 | 333,068,370 |
| 2024-03-04 | 36.89 | 38.26 | 36.7 | 38.09 | +2.72% | 78,061 | 293,352,795 |
| 2024-03-01 | 36.67 | 37.31 | 36.4 | 37.08 | +0.22% | 48,506 | 178,648,671 |
| 2024-02-29 | 35.37 | 37.01 | 35.34 | 37 | +4.17% | 94,348 | 345,586,567 |
| 2024-02-28 | 35.85 | 36.56 | 35.2 | 35.52 | -1.42% | 66,217 | 237,298,207 |
| 2024-02-27 | 35.62 | 36.05 | 35.51 | 36.03 | +0.87% | 40,683 | 145,664,727 |
| 2024-02-26 | 36.18 | 36.18 | 35.2 | 35.72 | -1.33% | 60,881 | 217,518,118 |
| 2024-02-23 | 35.61 | 36.56 | 35.53 | 36.2 | +1.63% | 63,819 | 230,342,695 |
| 2024-02-22 | 35.14 | 35.95 | 34.82 | 35.62 | +1.77% | 69,070 | 245,190,131 |
| 2024-02-21 | 35.18 | 35.68 | 34.82 | 35 | -1.55% | 69,043 | 243,468,710 |
| 2024-02-20 | 34.57 | 36.1 | 34.22 | 35.55 | +2.16% | 90,586 | 322,387,329 |
| 2024-02-19 | 34.27 | 34.88 | 33.46 | 34.8 | +1.55% | 100,686 | 343,705,269 |
| 2024-02-08 | 34.52 | 36.48 | 33.6 | 34.27 | -1.64% | 120,002 | 422,581,120 |
| 2024-02-07 | 33.16 | 34.86 | 33.06 | 34.84 | +4.31% | 97,252 | 331,879,719 |
| 2024-02-06 | 31.08 | 33.49 | 30.88 | 33.4 | +6.95% | 99,418 | 324,075,155 |
| 2024-02-05 | 29.2 | 32.1 | 29 | 31.23 | +6.59% | 112,893 | 343,902,947 |
| 2024-02-02 | 30.03 | 30.29 | 28.6 | 29.3 | -2.24% | 55,301 | 162,785,490 |
| 2024-02-01 | 29.88 | 30.55 | 29.82 | 29.97 | -0.6% | 41,718 | 125,940,691 |
| 2024-01-31 | 30.59 | 30.59 | 29.63 | 30.15 | -1.66% | 47,432 | 143,054,476 |
| 2024-01-30 | 31.25 | 31.52 | 30.56 | 30.66 | -2.39% | 42,409 | 131,636,138 |
| 2024-01-29 | 31.15 | 32.04 | 31.15 | 31.41 | +0.38% | 61,568 | 194,360,634 |
| 2024-01-26 | 31.13 | 31.8 | 30.96 | 31.29 | -0.54% | 36,213 | 113,724,177 |
| 2024-01-25 | 31.04 | 31.65 | 30.22 | 31.46 | +1.55% | 41,399 | 128,872,440 |
| 2024-01-24 | 30.93 | 31.28 | 30.07 | 30.98 | 0% | 53,898 | 164,943,595 |
| 2024-01-23 | 30.21 | 31.09 | 29.85 | 30.98 | +1.77% | 66,893 | 203,887,794 |
| 2024-01-22 | 32 | 32.01 | 30.04 | 30.44 | -4.37% | 66,892 | 207,392,155 |
| 2024-01-19 | 32.03 | 32.15 | 31.57 | 31.83 | -0.56% | 44,100 | 140,543,164 |
| 2024-01-18 | 31.91 | 32.08 | 30.91 | 32.01 | +0.41% | 62,723 | 196,744,397 |
| 2024-01-17 | 32.75 | 33.08 | 31.82 | 31.88 | -2.33% | 37,112 | 120,393,674 |
| 2024-01-16 | 32.7 | 32.9 | 32.15 | 32.64 | +0.18% | 49,372 | 160,416,280 |
| 2024-01-15 | 32.06 | 33.16 | 31.92 | 32.58 | +1.4% | 55,066 | 179,950,956 |
| 2024-01-12 | 31.95 | 32.42 | 31.9 | 32.13 | +0.41% | 41,871 | 134,816,816 |
| 2024-01-11 | 32.56 | 32.6 | 31.88 | 32 | -1.72% | 56,541 | 181,524,482 |
| 2024-01-10 | 32.68 | 33.29 | 32.28 | 32.56 | -0.61% | 48,292 | 157,622,621 |
| 2024-01-09 | 32.22 | 33.12 | 31.79 | 32.76 | +1.68% | 70,922 | 230,662,825 |
| 2024-01-08 | 32.6 | 32.83 | 32.15 | 32.22 | -1.68% | 59,030 | 191,315,587 |
| 2024-01-05 | 32.96 | 33.45 | 32.51 | 32.77 | -0.21% | 80,643 | 266,206,585 |
| 2024-01-04 | 33.1 | 33.42 | 32.5 | 32.84 | -1.29% | 62,939 | 207,105,275 |
| 2024-01-03 | 33.12 | 33.8 | 32.82 | 33.27 | -0.09% | 98,740 | 328,305,083 |
| 2024-01-02 | 31.55 | 33.66 | 31.3 | 33.3 | +5.95% | 121,026 | 398,477,066 |
| 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：