股票概览
38.97
+0.98%
+0.38
38.96
开盘价
39.04
最高价
38.48
最低价
5,573
成交量
数据更新至: 2024-03-29
技术指标
38.49
MA5 (5日均线)
38.79
MA10 (10日均线)
38.46
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 | 38.96 | 39.04 | 38.48 | 38.97 | +0.98% | 5,573 | 21,592,871 |
| 2024-03-28 | 38.49 | 38.98 | 38.15 | 38.59 | +0.39% | 7,443 | 28,733,059 |
| 2024-03-27 | 38.3 | 38.99 | 38.22 | 38.44 | +0.1% | 8,011 | 30,973,272 |
| 2024-03-26 | 38.02 | 38.62 | 38.02 | 38.4 | +0.95% | 6,209 | 23,822,457 |
| 2024-03-25 | 38.55 | 38.94 | 38.03 | 38.04 | -1.71% | 5,871 | 22,626,579 |
| 2024-03-22 | 39.19 | 39.3 | 38.22 | 38.7 | -0.9% | 7,015 | 27,088,320 |
| 2024-03-21 | 39.51 | 39.76 | 38.7 | 39.05 | -1.26% | 7,341 | 28,736,651 |
| 2024-03-20 | 39 | 39.78 | 38.86 | 39.55 | +1.51% | 8,236 | 32,388,778 |
| 2024-03-19 | 39.15 | 39.75 | 38.92 | 38.96 | -0.61% | 10,148 | 39,829,641 |
| 2024-03-18 | 39.2 | 39.38 | 38.61 | 39.2 | +0.51% | 7,500 | 29,166,066 |
| 2024-03-15 | 38.85 | 39.18 | 38.45 | 39 | +1.11% | 7,832 | 30,400,559 |
| 2024-03-14 | 38.42 | 39.18 | 38.3 | 38.57 | -0.16% | 10,137 | 39,311,842 |
| 2024-03-13 | 38.43 | 38.88 | 38.04 | 38.63 | +0.47% | 8,861 | 34,108,712 |
| 2024-03-12 | 38.01 | 38.58 | 37.82 | 38.45 | +1.16% | 10,421 | 39,847,116 |
| 2024-03-11 | 37.8 | 38.06 | 37.53 | 38.01 | +0.48% | 8,362 | 31,582,232 |
| 2024-03-08 | 37.55 | 37.95 | 37.13 | 37.83 | +0.88% | 6,777 | 25,430,210 |
| 2024-03-07 | 38.08 | 38.45 | 37.5 | 37.5 | -2.22% | 8,859 | 33,619,778 |
| 2024-03-06 | 37.22 | 38.56 | 36.88 | 38.35 | +2.79% | 15,642 | 59,295,211 |
| 2024-03-05 | 37.5 | 37.59 | 36.95 | 37.31 | -0.82% | 8,820 | 32,855,266 |
| 2024-03-04 | 37.38 | 37.74 | 36.62 | 37.62 | +0.62% | 13,399 | 49,713,895 |
| 2024-03-01 | 37.6 | 37.9 | 37.24 | 37.39 | -0.24% | 10,421 | 39,136,031 |
| 2024-02-29 | 36.77 | 37.72 | 36.58 | 37.48 | +1.63% | 10,475 | 39,096,748 |
| 2024-02-28 | 38.05 | 38.54 | 36.88 | 36.88 | -3.18% | 15,308 | 57,920,617 |
| 2024-02-27 | 37.87 | 38.25 | 37.53 | 38.09 | +0.9% | 8,392 | 31,755,313 |
| 2024-02-26 | 38.25 | 38.37 | 37.63 | 37.75 | -1.13% | 7,485 | 28,408,294 |
| 2024-02-23 | 38 | 38.3 | 37.34 | 38.18 | +0.26% | 7,742 | 29,296,121 |
| 2024-02-22 | 38 | 38.3 | 37.55 | 38.08 | -0.47% | 9,362 | 35,507,507 |
| 2024-02-21 | 36.75 | 39 | 36.57 | 38.26 | +3.55% | 19,053 | 72,850,052 |
| 2024-02-20 | 37.16 | 37.19 | 36.55 | 36.95 | -0.57% | 8,561 | 31,528,445 |
| 2024-02-19 | 37.92 | 37.93 | 36.8 | 37.16 | -1.17% | 13,807 | 51,348,795 |
| 2024-02-08 | 36.08 | 38.33 | 36.08 | 37.6 | +4.24% | 15,864 | 59,600,575 |
| 2024-02-07 | 34.99 | 36.84 | 34.88 | 36.07 | +2.88% | 16,280 | 58,755,856 |
| 2024-02-06 | 33 | 35.15 | 32.5 | 35.06 | +3.94% | 14,973 | 51,089,004 |
| 2024-02-05 | 33.22 | 34.46 | 31.65 | 33.73 | +0.21% | 14,496 | 47,737,884 |
| 2024-02-02 | 34.14 | 34.93 | 33.09 | 33.66 | -2.35% | 10,123 | 34,475,755 |
| 2024-02-01 | 34 | 34.64 | 33.01 | 34.47 | +1.38% | 7,555 | 25,691,670 |
| 2024-01-31 | 34.49 | 35.13 | 33.88 | 34 | -2.69% | 8,161 | 28,055,095 |
| 2024-01-30 | 35.48 | 35.98 | 34.72 | 34.94 | -2.1% | 4,537 | 16,019,827 |
| 2024-01-29 | 35.81 | 36.22 | 35.58 | 35.69 | -0.34% | 7,064 | 25,352,662 |
| 2024-01-26 | 36.08 | 36.49 | 35.61 | 35.81 | -1.13% | 5,758 | 20,771,245 |
| 2024-01-25 | 35.99 | 36.28 | 35.41 | 36.22 | +0.95% | 7,585 | 27,221,874 |
| 2024-01-24 | 34.8 | 36.09 | 34.52 | 35.88 | +3.76% | 12,314 | 43,522,720 |
| 2024-01-23 | 34.16 | 34.74 | 33.58 | 34.58 | +0.38% | 9,742 | 33,371,126 |
| 2024-01-22 | 36.62 | 36.69 | 34.09 | 34.45 | -6.39% | 11,053 | 39,157,819 |
| 2024-01-19 | 36.56 | 37.39 | 36.45 | 36.8 | -0.16% | 6,370 | 23,513,915 |
| 2024-01-18 | 36.95 | 37.05 | 35.97 | 36.86 | -0.89% | 10,817 | 39,444,740 |
| 2024-01-17 | 37.71 | 38.05 | 37.19 | 37.19 | -2.26% | 9,895 | 37,282,685 |
| 2024-01-16 | 38.34 | 38.58 | 37.29 | 38.05 | +1.12% | 10,052 | 38,118,042 |
| 2024-01-15 | 37.15 | 37.73 | 37.04 | 37.63 | +0.88% | 4,549 | 17,058,724 |
| 2024-01-12 | 37.68 | 37.97 | 37.14 | 37.3 | -1.01% | 5,648 | 21,225,787 |
| 2024-01-11 | 37.24 | 37.8 | 37.14 | 37.68 | +0.64% | 5,871 | 22,000,373 |
| 2024-01-10 | 36.87 | 37.84 | 36.44 | 37.44 | +1.55% | 8,078 | 30,087,532 |
| 2024-01-09 | 36.9 | 37.17 | 36.57 | 36.87 | +0.16% | 6,959 | 25,634,356 |
| 2024-01-08 | 37.69 | 37.88 | 36.8 | 36.81 | -2.23% | 7,628 | 28,455,089 |
| 2024-01-05 | 38.21 | 38.49 | 37.65 | 37.65 | -2.69% | 10,712 | 40,732,983 |
| 2024-01-04 | 38 | 39.14 | 37.66 | 38.69 | +2% | 12,281 | 47,133,450 |
| 2024-01-03 | 38.2 | 38.5 | 37.58 | 37.93 | -0.71% | 7,708 | 29,256,445 |
| 2024-01-02 | 38.04 | 38.51 | 38.04 | 38.2 | +0.08% | 5,425 | 20,797,595 |
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：