股票概览
39.4
+0.54%
+0.21
39.22
开盘价
39.89
最高价
38.74
最低价
15,459
成交量
数据更新至: 2024-03-29
技术指标
40.03
MA5 (5日均线)
41.93
MA10 (10日均线)
42.60
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 | 39.22 | 39.89 | 38.74 | 39.4 | +0.54% | 15,459 | 60,654,183 |
| 2024-03-28 | 38.85 | 39.75 | 38.58 | 39.19 | +0.85% | 18,977 | 74,618,743 |
| 2024-03-27 | 40.85 | 41.09 | 38.85 | 38.86 | -5.63% | 22,083 | 88,231,325 |
| 2024-03-26 | 41.51 | 41.97 | 40.01 | 41.18 | -0.82% | 26,978 | 110,479,754 |
| 2024-03-25 | 42.03 | 43 | 41.51 | 41.52 | -2.65% | 21,259 | 89,597,627 |
| 2024-03-22 | 43.72 | 44.24 | 42.65 | 42.65 | -3.09% | 24,456 | 105,578,503 |
| 2024-03-21 | 44.25 | 44.88 | 43.48 | 44.01 | -0.83% | 25,106 | 110,504,256 |
| 2024-03-20 | 43.6 | 45.12 | 43.6 | 44.38 | +0.96% | 24,039 | 106,882,178 |
| 2024-03-19 | 44.01 | 44.8 | 43.9 | 43.96 | -0.5% | 23,926 | 105,896,942 |
| 2024-03-18 | 43.93 | 44.25 | 43.35 | 44.18 | +1.52% | 24,541 | 107,581,483 |
| 2024-03-15 | 43.2 | 43.8 | 42.85 | 43.52 | -0.21% | 20,774 | 90,105,826 |
| 2024-03-14 | 43.95 | 44.59 | 42.99 | 43.61 | -1.71% | 28,775 | 126,003,304 |
| 2024-03-13 | 44.5 | 44.85 | 43.84 | 44.37 | -0.43% | 28,805 | 127,809,417 |
| 2024-03-12 | 45.23 | 45.41 | 44.44 | 44.56 | -1.48% | 43,814 | 196,090,768 |
| 2024-03-11 | 43.41 | 45.32 | 43.41 | 45.23 | +4.94% | 63,692 | 283,172,799 |
| 2024-03-08 | 42.05 | 44.38 | 42.05 | 43.1 | +3.18% | 50,013 | 216,144,287 |
| 2024-03-07 | 43.42 | 43.8 | 41.77 | 41.77 | -3.8% | 40,716 | 173,691,663 |
| 2024-03-06 | 40.8 | 45.05 | 40.61 | 43.42 | +6.03% | 65,725 | 284,183,359 |
| 2024-03-05 | 42.14 | 42.14 | 40.69 | 40.95 | -2.73% | 27,029 | 111,200,566 |
| 2024-03-04 | 42.38 | 42.87 | 41.25 | 42.1 | -0.78% | 26,148 | 110,120,897 |
| 2024-03-01 | 42.04 | 43 | 41.58 | 42.43 | +1.07% | 34,391 | 145,244,590 |
| 2024-02-29 | 40 | 42.1 | 40 | 41.98 | +2.77% | 43,070 | 178,368,528 |
| 2024-02-28 | 43.49 | 45.15 | 40 | 40.85 | -4.98% | 63,303 | 273,871,857 |
| 2024-02-27 | 41.67 | 42.99 | 41.52 | 42.99 | +2.14% | 36,701 | 155,266,049 |
| 2024-02-26 | 41.26 | 42.58 | 40.8 | 42.09 | +2.26% | 45,055 | 187,911,337 |
| 2024-02-23 | 40.8 | 41.78 | 40.35 | 41.16 | +2.18% | 38,804 | 159,132,756 |
| 2024-02-22 | 39.2 | 40.87 | 39.03 | 40.28 | +2.36% | 38,015 | 151,842,379 |
| 2024-02-21 | 38.29 | 40.92 | 38.02 | 39.35 | +1.13% | 43,944 | 174,396,835 |
| 2024-02-20 | 38.5 | 38.91 | 37.43 | 38.91 | +1.06% | 28,292 | 107,876,113 |
| 2024-02-19 | 38.32 | 39.37 | 37.65 | 38.5 | +0.57% | 37,302 | 143,261,911 |
| 2024-02-08 | 36.5 | 38.49 | 36.2 | 38.28 | +4.79% | 41,004 | 154,712,467 |
| 2024-02-07 | 35.97 | 37.68 | 35.51 | 36.53 | +2.07% | 47,365 | 174,058,610 |
| 2024-02-06 | 33.86 | 36.61 | 33.12 | 35.79 | +5.58% | 44,230 | 154,225,246 |
| 2024-02-05 | 36 | 36.5 | 33.35 | 33.9 | -8.53% | 46,278 | 158,672,188 |
| 2024-02-02 | 39.63 | 39.75 | 35.72 | 37.06 | -6.06% | 47,424 | 180,025,743 |
| 2024-02-01 | 38.6 | 41.2 | 37.9 | 39.45 | +2.04% | 49,514 | 198,082,339 |
| 2024-01-31 | 40.9 | 41.53 | 38.66 | 38.66 | -4.54% | 38,735 | 155,039,624 |
| 2024-01-30 | 42.5 | 42.57 | 40.42 | 40.5 | -5.17% | 42,081 | 174,437,539 |
| 2024-01-29 | 46.88 | 46.88 | 42.7 | 42.71 | -9.7% | 58,545 | 257,881,027 |
| 2024-01-26 | 48.38 | 49.25 | 47.02 | 47.3 | -2.75% | 39,258 | 188,629,492 |
| 2024-01-25 | 48.18 | 48.75 | 47.1 | 48.64 | +0.95% | 50,414 | 242,439,792 |
| 2024-01-24 | 49.88 | 50.19 | 46.28 | 48.18 | -3.41% | 59,993 | 288,085,134 |
| 2024-01-23 | 47.99 | 51.16 | 46.57 | 49.88 | +3.74% | 73,103 | 360,913,369 |
| 2024-01-22 | 51.22 | 51.58 | 47.11 | 48.08 | -5.56% | 66,966 | 328,940,411 |
| 2024-01-19 | 54 | 55.48 | 50.85 | 50.91 | -6.02% | 76,080 | 406,138,606 |
| 2024-01-18 | 52 | 54.64 | 51.85 | 54.17 | +1.33% | 70,812 | 377,912,907 |
| 2024-01-17 | 56 | 56.52 | 53.21 | 53.46 | -6.18% | 63,477 | 348,742,194 |
| 2024-01-16 | 55.76 | 57.5 | 54.02 | 56.98 | +2.02% | 85,573 | 479,938,906 |
| 2024-01-15 | 56.4 | 58.35 | 55.16 | 55.85 | -2.03% | 69,984 | 393,257,320 |
| 2024-01-12 | 56.07 | 59.95 | 55.88 | 57.01 | +0.74% | 115,410 | 674,180,481 |
| 2024-01-11 | 55.3 | 57.19 | 54.88 | 56.59 | -0.26% | 95,101 | 533,614,780 |
| 2024-01-10 | 56.23 | 58.65 | 55.28 | 56.74 | -1.24% | 124,432 | 705,536,075 |
| 2024-01-09 | 58.69 | 62.65 | 56.88 | 57.45 | -4.06% | 158,862 | 943,613,580 |
| 2024-01-08 | 54.44 | 59.88 | 53.7 | 59.88 | +9.99% | 158,451 | 912,901,157 |
| 2024-01-05 | 56.46 | 57.75 | 53 | 54.44 | -5.4% | 112,373 | 618,788,152 |
| 2024-01-04 | 60.18 | 61.12 | 56.48 | 57.55 | -3.28% | 110,908 | 643,921,750 |
| 2024-01-03 | 59 | 63.12 | 58.5 | 59.5 | -1.03% | 154,882 | 942,598,178 |
| 2024-01-02 | 53.8 | 60.12 | 53.2 | 60.12 | +10.01% | 167,816 | 965,765,403 |
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：