股票概览
38.61
-0.49%
-0.19
38.9
开盘价
39.19
最高价
38.56
最低价
2,644
成交量
数据更新至: 2024-05-20
技术指标
38.86
MA5 (5日均线)
39.11
MA10 (10日均线)
40.30
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 | 38.9 | 39.19 | 38.56 | 38.61 | -0.49% | 2,644 | 10,264,942 |
| 2024-05-17 | 39.13 | 39.13 | 38.51 | 38.8 | -0.26% | 2,715 | 10,523,508 |
| 2024-05-16 | 38.78 | 39.36 | 38.72 | 38.9 | -0.13% | 2,329 | 9,060,267 |
| 2024-05-15 | 39.06 | 39.28 | 38.51 | 38.95 | -0.26% | 3,512 | 13,664,969 |
| 2024-05-14 | 38.24 | 39.17 | 38.24 | 39.05 | +2.14% | 2,930 | 11,367,746 |
| 2024-05-13 | 38.98 | 39.05 | 38.07 | 38.23 | -2.12% | 2,958 | 11,368,731 |
| 2024-05-10 | 39.95 | 40.29 | 39.02 | 39.06 | -2.25% | 3,321 | 13,081,948 |
| 2024-05-09 | 39.4 | 40.15 | 39.4 | 39.96 | +1.19% | 3,812 | 15,210,440 |
| 2024-05-08 | 40.15 | 40.38 | 39.44 | 39.49 | -1.4% | 3,471 | 13,827,883 |
| 2024-05-07 | 40.39 | 40.47 | 39.81 | 40.05 | -0.65% | 3,430 | 13,742,276 |
| 2024-05-06 | 39.78 | 40.48 | 39.42 | 40.31 | +2.31% | 4,708 | 18,877,849 |
| 2024-04-30 | 39.19 | 39.98 | 39.04 | 39.4 | -1.67% | 6,240 | 24,694,486 |
| 2024-04-29 | 39.76 | 40.31 | 39.52 | 40.07 | +0.78% | 3,904 | 15,641,816 |
| 2024-04-26 | 40 | 40.31 | 39.01 | 39.76 | -0.67% | 5,538 | 22,055,469 |
| 2024-04-25 | 42.2 | 42.2 | 39.95 | 40.03 | -5.59% | 8,464 | 34,617,420 |
| 2024-04-24 | 42.73 | 44.19 | 42.4 | 42.4 | -1.83% | 5,935 | 25,408,629 |
| 2024-04-23 | 42.01 | 43.23 | 41.22 | 43.19 | +1.24% | 7,576 | 32,359,734 |
| 2024-04-22 | 42 | 42.7 | 39.47 | 42.66 | -2.71% | 11,250 | 46,323,520 |
| 2024-04-19 | 42.86 | 43.9 | 42.21 | 43.85 | +1.34% | 6,898 | 29,791,844 |
| 2024-04-18 | 43.49 | 44.75 | 43.27 | 43.27 | -1.59% | 9,832 | 43,220,880 |
| 2024-04-17 | 40.52 | 44.3 | 40.52 | 43.97 | +7.19% | 13,114 | 55,902,925 |
| 2024-04-16 | 43 | 43.24 | 39 | 41.02 | -5.13% | 18,170 | 73,642,202 |
| 2024-04-15 | 43.87 | 46.4 | 43 | 43.24 | +2.51% | 21,376 | 95,074,057 |
| 2024-04-12 | 41.61 | 42.58 | 41.3 | 42.18 | +0.02% | 12,398 | 52,028,471 |
| 2024-04-11 | 40.33 | 42.5 | 39.34 | 42.17 | +3.03% | 12,422 | 51,503,524 |
| 2024-04-10 | 40.7 | 42.68 | 40.45 | 40.93 | +0.57% | 11,527 | 47,814,732 |
| 2024-04-09 | 40.41 | 40.7 | 39.44 | 40.7 | +0.12% | 9,682 | 38,810,699 |
| 2024-04-08 | 40 | 42.6 | 40 | 40.65 | -2.21% | 14,072 | 57,765,627 |
| 2024-04-03 | 39.37 | 43.2 | 39.22 | 41.57 | +5.8% | 20,749 | 86,562,206 |
| 2024-04-02 | 38.9 | 39.58 | 38.68 | 39.29 | +0.59% | 8,279 | 32,375,116 |
| 2024-04-01 | 38.11 | 39.24 | 37.95 | 39.06 | +2.92% | 8,052 | 31,137,690 |
| 2024-03-29 | 38.16 | 38.28 | 37.51 | 37.95 | -0.5% | 5,427 | 20,541,436 |
| 2024-03-28 | 36.73 | 38.2 | 35.6 | 38.14 | +1.98% | 9,411 | 35,014,578 |
| 2024-03-27 | 37.05 | 38.4 | 36.96 | 37.4 | +0.65% | 9,607 | 36,325,914 |
| 2024-03-26 | 36.91 | 37.23 | 36.4 | 37.16 | +0.22% | 3,981 | 14,693,633 |
| 2024-03-25 | 37.48 | 37.48 | 36.93 | 37.08 | -0.51% | 3,393 | 12,598,927 |
| 2024-03-22 | 37.95 | 37.95 | 36.93 | 37.27 | -1.45% | 4,863 | 18,149,938 |
| 2024-03-21 | 37.8 | 38.28 | 37.56 | 37.82 | +0.05% | 4,153 | 15,740,868 |
| 2024-03-20 | 37.6 | 37.85 | 37.46 | 37.8 | +0.8% | 4,384 | 16,517,229 |
| 2024-03-19 | 37.66 | 37.89 | 37.41 | 37.5 | -0.45% | 4,266 | 16,052,376 |
| 2024-03-18 | 37.5 | 37.82 | 37.23 | 37.67 | +0.13% | 5,209 | 19,530,295 |
| 2024-03-15 | 37.21 | 37.96 | 37 | 37.62 | +0.59% | 6,330 | 23,701,271 |
| 2024-03-14 | 36.66 | 38.38 | 36.53 | 37.4 | +1.85% | 8,437 | 31,516,204 |
| 2024-03-13 | 37 | 37.25 | 36.56 | 36.72 | -1.42% | 4,244 | 15,643,059 |
| 2024-03-12 | 36.39 | 37.77 | 36.21 | 37.25 | +2.76% | 7,257 | 26,833,800 |
| 2024-03-11 | 35.65 | 36.3 | 35.55 | 36.25 | +1.48% | 4,426 | 15,907,216 |
| 2024-03-08 | 35.82 | 35.95 | 35.3 | 35.72 | -0.22% | 3,993 | 14,235,594 |
| 2024-03-07 | 36.08 | 36.6 | 35.75 | 35.8 | -0.91% | 4,146 | 14,986,312 |
| 2024-03-06 | 35.58 | 36.45 | 35.58 | 36.13 | +1.57% | 3,805 | 13,698,977 |
| 2024-03-05 | 36.41 | 36.46 | 35.49 | 35.57 | -2.28% | 2,964 | 10,629,413 |
| 2024-03-04 | 36.89 | 37.37 | 36.06 | 36.4 | -1.33% | 2,837 | 10,322,577 |
| 2024-03-01 | 37 | 37.49 | 36.79 | 36.89 | +0.03% | 4,556 | 16,859,538 |
| 2024-02-29 | 35.5 | 37.09 | 35.5 | 36.88 | +2.53% | 3,548 | 12,967,480 |
| 2024-02-28 | 38.38 | 39.3 | 35.97 | 35.97 | -6.55% | 7,950 | 29,885,379 |
| 2024-02-27 | 37.99 | 38.54 | 37.53 | 38.49 | +1.29% | 4,090 | 15,595,432 |
| 2024-02-26 | 37.89 | 38.46 | 37.26 | 38 | +0.26% | 4,331 | 16,381,172 |
| 2024-02-23 | 37.07 | 37.96 | 36.91 | 37.9 | +2.63% | 4,966 | 18,597,882 |
| 2024-02-22 | 36.6 | 37.4 | 36.15 | 36.93 | +0.76% | 3,865 | 14,199,417 |
| 2024-02-21 | 36.44 | 37.49 | 36 | 36.65 | +0.58% | 4,014 | 14,859,341 |
| 2024-02-20 | 36.9 | 36.9 | 36.11 | 36.44 | -1.25% | 3,188 | 11,604,107 |
| 2024-02-19 | 35.5 | 37 | 35.3 | 36.9 | +4.62% | 6,039 | 21,872,133 |
| 2024-02-08 | 32.77 | 35.54 | 32.57 | 35.27 | +7.63% | 5,587 | 19,203,851 |
| 2024-02-07 | 34 | 34.32 | 32.55 | 32.77 | -3.42% | 4,662 | 15,598,157 |
| 2024-02-06 | 32.02 | 34.6 | 30.81 | 33.93 | +6.03% | 5,182 | 16,993,277 |
| 2024-02-05 | 34.2 | 34.36 | 31 | 32 | -6.87% | 4,889 | 15,895,201 |
| 2024-02-02 | 36.36 | 36.75 | 33.82 | 34.36 | -5.5% | 3,922 | 13,765,958 |
| 2024-02-01 | 36.43 | 36.95 | 35.52 | 36.36 | -0.85% | 3,863 | 13,930,005 |
| 2024-01-31 | 39.09 | 39.09 | 36.43 | 36.67 | -5.37% | 4,313 | 16,165,293 |
| 2024-01-30 | 40.48 | 40.8 | 38.71 | 38.75 | -5.23% | 4,243 | 16,795,607 |
| 2024-01-29 | 41.53 | 41.99 | 40.65 | 40.89 | -1.54% | 2,713 | 11,157,019 |
| 2024-01-26 | 42.33 | 42.33 | 41.53 | 41.53 | -1.66% | 3,078 | 12,892,858 |
| 2024-01-25 | 41.31 | 42.34 | 41.05 | 42.23 | +1.98% | 3,731 | 15,571,838 |
| 2024-01-24 | 40.8 | 41.73 | 39.96 | 41.41 | +1.17% | 3,631 | 14,874,553 |
| 2024-01-23 | 41.25 | 41.68 | 40.31 | 40.93 | -1.61% | 3,960 | 16,232,279 |
| 2024-01-22 | 44.49 | 44.68 | 41.49 | 41.6 | -6.5% | 6,458 | 27,768,427 |
| 2024-01-19 | 44.1 | 45.48 | 43.85 | 44.49 | +0.93% | 5,877 | 26,312,158 |
| 2024-01-18 | 43.52 | 44.15 | 43.26 | 44.08 | +0.73% | 4,249 | 18,530,458 |
| 2024-01-17 | 44.35 | 44.82 | 43.73 | 43.76 | -1.31% | 3,509 | 15,554,017 |
| 2024-01-16 | 45.1 | 45.17 | 43.88 | 44.34 | -1.64% | 4,933 | 21,927,851 |
| 2024-01-15 | 45 | 45.4 | 44.8 | 45.08 | -0.13% | 3,795 | 17,134,345 |
| 2024-01-12 | 45.35 | 45.87 | 45.1 | 45.14 | -1.4% | 5,219 | 23,711,122 |
| 2024-01-11 | 45.38 | 45.79 | 44.71 | 45.78 | -0.02% | 7,716 | 34,874,256 |
| 2024-01-10 | 45.58 | 48.5 | 45.12 | 45.79 | -0.02% | 11,100 | 51,557,353 |
| 2024-01-09 | 44.94 | 46.1 | 44.61 | 45.8 | +2.12% | 9,669 | 43,976,634 |
| 2024-01-08 | 44.54 | 45.38 | 44.33 | 44.85 | +0.29% | 6,636 | 29,797,438 |
| 2024-01-05 | 45.67 | 47.06 | 44.5 | 44.72 | -3.2% | 11,576 | 52,857,177 |
| 2024-01-04 | 44.36 | 47.9 | 44.36 | 46.2 | +3.84% | 15,713 | 72,303,841 |
| 2024-01-03 | 44.81 | 44.97 | 44.22 | 44.49 | -1% | 2,916 | 13,015,487 |
| 2024-01-02 | 45.66 | 45.67 | 44.92 | 44.94 | -1.58% | 4,888 | 22,067,227 |
| 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：