股票概览
38.18
+0.66%
+0.25
38
开盘价
38.54
最高价
37.3
最低价
141,171
成交量
数据更新至: 2024-05-20
技术指标
35.54
MA5 (5日均线)
34.50
MA10 (10日均线)
32.60
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 38 | 38.54 | 37.3 | 38.18 | +0.66% | 141,171 | 535,581,429 |
| 2024-05-17 | 34.2 | 37.93 | 33.47 | 37.93 | +10.01% | 177,171 | 632,024,511 |
| 2024-05-16 | 34.8 | 35.67 | 34.07 | 34.48 | +2.16% | 124,261 | 433,081,512 |
| 2024-05-15 | 33.57 | 34.46 | 33 | 33.75 | +1.14% | 85,642 | 290,560,979 |
| 2024-05-14 | 33.5 | 33.8 | 32.6 | 33.37 | +1.46% | 69,662 | 231,692,558 |
| 2024-05-13 | 33.1 | 34.25 | 32.3 | 32.89 | -2.69% | 92,370 | 305,504,093 |
| 2024-05-10 | 33.72 | 34.9 | 33.1 | 33.8 | +1.02% | 115,681 | 391,685,680 |
| 2024-05-09 | 33.2 | 34.09 | 32.89 | 33.46 | +0.84% | 99,984 | 334,777,355 |
| 2024-05-08 | 33.97 | 33.99 | 32.65 | 33.18 | -2.41% | 85,224 | 282,718,982 |
| 2024-05-07 | 34.55 | 35.27 | 32.92 | 34 | -0.38% | 116,556 | 396,174,981 |
| 2024-05-06 | 34.89 | 35.25 | 33.8 | 34.13 | -1.39% | 118,226 | 406,447,024 |
| 2024-04-30 | 33.56 | 35.49 | 32.83 | 34.61 | +4.4% | 160,180 | 544,557,500 |
| 2024-04-29 | 31.89 | 34.02 | 31.13 | 33.15 | +7.11% | 177,333 | 577,682,867 |
| 2024-04-26 | 31 | 31.92 | 30.05 | 30.95 | +4.53% | 185,075 | 577,821,116 |
| 2024-04-25 | 29.9 | 30.88 | 29.2 | 29.61 | -0.67% | 109,991 | 327,487,923 |
| 2024-04-24 | 28.25 | 29.96 | 27.91 | 29.81 | +7.23% | 146,358 | 428,060,023 |
| 2024-04-23 | 27.02 | 28.27 | 26.56 | 27.8 | +4.71% | 123,534 | 336,650,319 |
| 2024-04-22 | 27.81 | 28.5 | 26.55 | 26.55 | -10% | 173,275 | 470,906,417 |
| 2024-04-19 | 30.86 | 31.1 | 27.81 | 29.5 | -4.16% | 183,204 | 536,516,655 |
| 2024-04-18 | 29.84 | 31.99 | 29.08 | 30.78 | +0.29% | 191,094 | 589,870,304 |
| 2024-04-17 | 30.2 | 30.94 | 28.81 | 30.69 | +6.41% | 149,897 | 452,175,055 |
| 2024-04-16 | 29.99 | 30.12 | 26.92 | 28.84 | -3.48% | 154,959 | 443,998,572 |
| 2024-04-15 | 31.57 | 32.5 | 29.49 | 29.88 | -6.63% | 147,751 | 455,566,655 |
| 2024-04-12 | 30.11 | 33.03 | 30.05 | 32 | +6.56% | 192,230 | 616,495,649 |
| 2024-04-11 | 30 | 31.09 | 29.81 | 30.03 | +0.27% | 89,829 | 273,213,371 |
| 2024-04-10 | 30.72 | 30.85 | 29.4 | 29.95 | -3.36% | 101,847 | 306,433,246 |
| 2024-04-09 | 29.58 | 30.99 | 28.76 | 30.99 | +3.16% | 133,468 | 398,858,093 |
| 2024-04-08 | 30.2 | 30.8 | 29.73 | 30.04 | -1.83% | 97,718 | 295,439,769 |
| 2024-04-03 | 30.38 | 31.38 | 29.68 | 30.6 | -2.24% | 159,388 | 485,570,184 |
| 2024-04-02 | 30.48 | 32.5 | 29.36 | 31.3 | +5.32% | 274,805 | 840,624,139 |
| 2024-04-01 | 27.02 | 29.72 | 26.38 | 29.72 | +9.99% | 231,892 | 658,446,906 |
| 2024-03-29 | 27.5 | 27.8 | 25.89 | 27.02 | -2.42% | 166,204 | 445,848,572 |
| 2024-03-28 | 27.63 | 28.51 | 26.87 | 27.69 | +0.65% | 143,544 | 398,853,373 |
| 2024-03-27 | 28.49 | 28.74 | 26.7 | 27.51 | -3.54% | 126,449 | 348,696,611 |
| 2024-03-26 | 27.9 | 29.18 | 27.85 | 28.52 | +1.21% | 112,049 | 319,201,939 |
| 2024-03-25 | 29 | 29.56 | 27.8 | 28.18 | -3.79% | 117,418 | 337,703,793 |
| 2024-03-22 | 29.22 | 29.78 | 28.69 | 29.29 | +0.97% | 109,418 | 320,171,753 |
| 2024-03-21 | 29.01 | 29.41 | 28.52 | 29.01 | -0.75% | 93,851 | 271,404,759 |
| 2024-03-20 | 29.17 | 29.8 | 27.97 | 29.23 | -0.75% | 176,982 | 511,930,955 |
| 2024-03-19 | 29.1 | 30.5 | 28.86 | 29.45 | -0.67% | 138,577 | 411,090,840 |
| 2024-03-18 | 29.5 | 30.32 | 28.93 | 29.65 | +1.16% | 186,685 | 555,528,287 |
| 2024-03-15 | 29.28 | 29.67 | 26.86 | 29.31 | -1.25% | 235,554 | 666,875,216 |
| 2024-03-14 | 30.5 | 31.16 | 28.7 | 29.68 | -3.89% | 183,961 | 543,957,700 |
| 2024-03-13 | 30 | 32.07 | 29.1 | 30.88 | +2.59% | 278,903 | 858,516,318 |
| 2024-03-12 | 31.12 | 31.7 | 26.19 | 30.1 | +4.44% | 421,461 | 1,223,467,642 |
| 2024-03-11 | 26.62 | 28.82 | 26.16 | 28.82 | +10% | 72,083 | 199,760,214 |
| 2024-03-08 | 24 | 26.2 | 23.32 | 26.2 | +9.99% | 141,477 | 359,064,032 |
| 2024-03-07 | 24.74 | 24.99 | 23.28 | 23.82 | -3.76% | 129,890 | 311,831,297 |
| 2024-03-06 | 24.2 | 25.18 | 23.21 | 24.75 | +1.98% | 160,104 | 387,089,209 |
| 2024-03-05 | 24.6 | 25.19 | 23.77 | 24.27 | -2.73% | 184,117 | 450,108,712 |
| 2024-03-04 | 24.82 | 25.93 | 23.12 | 24.95 | +5.85% | 246,699 | 611,049,515 |
| 2024-03-01 | 24 | 25.88 | 23.12 | 23.57 | -0.97% | 217,711 | 531,572,843 |
| 2024-02-29 | 22.03 | 24.61 | 22 | 23.8 | +6.39% | 261,393 | 626,490,381 |
| 2024-02-28 | 26.11 | 26.86 | 22.1 | 22.37 | -8.39% | 279,489 | 695,755,167 |
| 2024-02-27 | 22.1 | 24.42 | 21.65 | 24.42 | +10% | 123,440 | 290,622,297 |
| 2024-02-26 | 20.56 | 22.62 | 19.99 | 22.2 | +7.98% | 234,542 | 503,074,891 |
| 2024-02-23 | 20.56 | 20.56 | 18.91 | 20.56 | +10.01% | 114,927 | 234,496,218 |
| 2024-02-22 | 17 | 18.69 | 17 | 18.69 | +10.01% | 146,022 | 261,696,483 |
| 2024-02-21 | 17.56 | 17.56 | 15.54 | 16.99 | +6.45% | 203,477 | 348,218,430 |
| 2024-02-20 | 15.96 | 15.96 | 15.96 | 15.96 | +9.99% | 14,419 | 23,012,149 |
| 2024-02-19 | 14.51 | 14.51 | 14.51 | 14.51 | +10.01% | 13,443 | 19,506,083 |
| 2024-02-08 | 12.18 | 13.19 | 10.79 | 13.19 | +10.01% | 87,982 | 107,321,810 |
| 2024-02-07 | 12.85 | 12.99 | 11.49 | 11.99 | -6.11% | 114,607 | 140,940,007 |
| 2024-02-06 | 12.36 | 13.05 | 11.37 | 12.77 | +1.11% | 132,458 | 158,260,493 |
| 2024-02-05 | 13.9 | 14.03 | 12.63 | 12.63 | -9.98% | 35,347 | 45,261,617 |
| 2024-02-02 | 15.2 | 15.21 | 13.52 | 14.03 | -5.9% | 45,399 | 65,472,767 |
| 2024-02-01 | 15.08 | 15.23 | 14.3 | 14.91 | -1.13% | 54,458 | 80,770,556 |
| 2024-01-31 | 16.23 | 16.24 | 15.07 | 15.08 | -6.39% | 37,103 | 57,722,714 |
| 2024-01-30 | 16.9 | 16.9 | 16 | 16.11 | -4.33% | 40,769 | 66,957,494 |
| 2024-01-29 | 17.65 | 17.85 | 16.76 | 16.84 | -4.7% | 32,738 | 55,826,466 |
| 2024-01-26 | 18.04 | 18.18 | 17.5 | 17.67 | -2.16% | 30,734 | 54,789,361 |
| 2024-01-25 | 17.19 | 18.06 | 16.98 | 18.06 | +5.31% | 40,497 | 71,469,275 |
| 2024-01-24 | 17.66 | 17.74 | 16.4 | 17.15 | -2.45% | 46,012 | 77,884,436 |
| 2024-01-23 | 17.45 | 17.72 | 17.1 | 17.58 | -0.57% | 51,599 | 89,724,356 |
| 2024-01-22 | 18.96 | 19.09 | 17.51 | 17.68 | -6.85% | 45,328 | 82,839,870 |
| 2024-01-19 | 19.33 | 19.43 | 18.82 | 18.98 | -1.81% | 29,875 | 57,037,621 |
| 2024-01-18 | 19.03 | 19.45 | 18.63 | 19.33 | +0.16% | 42,037 | 79,897,143 |
| 2024-01-17 | 19.78 | 20.13 | 19.2 | 19.3 | -2.38% | 33,068 | 64,960,268 |
| 2024-01-16 | 19.98 | 19.98 | 19.33 | 19.77 | -0.55% | 29,921 | 58,582,682 |
| 2024-01-15 | 19.81 | 20.08 | 19.45 | 19.88 | +1.17% | 32,032 | 63,562,795 |
| 2024-01-12 | 20.24 | 20.42 | 19.57 | 19.65 | -3.63% | 41,074 | 81,395,096 |
| 2024-01-11 | 20.05 | 20.55 | 19.9 | 20.39 | +2.51% | 40,271 | 81,678,254 |
| 2024-01-10 | 20.55 | 20.58 | 19.73 | 19.89 | -3.12% | 44,959 | 89,916,999 |
| 2024-01-09 | 20.34 | 21.2 | 19.86 | 20.53 | +0.05% | 64,360 | 131,168,396 |
| 2024-01-08 | 20.61 | 20.9 | 20.32 | 20.52 | -1.63% | 48,831 | 100,394,167 |
| 2024-01-05 | 20.5 | 21.4 | 20.31 | 20.86 | +1.76% | 77,622 | 163,203,602 |
| 2024-01-04 | 21.12 | 21.22 | 20.2 | 20.5 | -3.3% | 62,461 | 129,047,518 |
| 2024-01-03 | 22.3 | 22.33 | 20.66 | 21.2 | -5.99% | 118,769 | 251,449,286 |
| 2024-01-02 | 22.61 | 23.3 | 22.28 | 22.55 | +0.36% | 139,675 | 318,324,231 |
| 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：