股票概览
38.38
+0.47%
+0.18
38.21
开盘价
38.6
最高价
37.95
最低价
62,654
成交量
数据更新至: 2024-05-20
技术指标
38.17
MA5 (5日均线)
38.64
MA10 (10日均线)
37.44
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 | 38.21 | 38.6 | 37.95 | 38.38 | +0.47% | 62,654 | 239,823,727 |
| 2024-05-17 | 37.68 | 38.21 | 37.38 | 38.2 | +1.03% | 55,850 | 211,603,625 |
| 2024-05-16 | 38.3 | 38.43 | 37.68 | 37.81 | -0.74% | 63,931 | 243,048,695 |
| 2024-05-15 | 38.15 | 39.05 | 37.81 | 38.09 | -0.73% | 58,147 | 223,217,928 |
| 2024-05-14 | 38.89 | 39.42 | 38.2 | 38.37 | -1.21% | 71,067 | 274,757,920 |
| 2024-05-13 | 39.09 | 39.38 | 38.42 | 38.84 | -1.87% | 81,924 | 318,510,259 |
| 2024-05-10 | 40.5 | 40.93 | 39.42 | 39.58 | -2.8% | 129,197 | 516,532,114 |
| 2024-05-09 | 37.59 | 41 | 37.57 | 40.72 | +8.33% | 197,251 | 775,861,397 |
| 2024-05-08 | 38.78 | 38.98 | 37.48 | 37.59 | -3.04% | 69,897 | 266,134,886 |
| 2024-05-07 | 38.33 | 39 | 38.16 | 38.77 | +0.83% | 70,968 | 274,617,988 |
| 2024-05-06 | 38.82 | 38.9 | 38.12 | 38.45 | +1.26% | 80,322 | 308,808,120 |
| 2024-04-30 | 39.2 | 39.5 | 37.91 | 37.97 | -0.24% | 93,604 | 359,505,496 |
| 2024-04-29 | 36.9 | 38.13 | 36.77 | 38.06 | +3.54% | 84,247 | 316,726,791 |
| 2024-04-26 | 36.31 | 37.21 | 36.31 | 36.76 | +0.25% | 79,661 | 292,973,745 |
| 2024-04-25 | 35.35 | 37.87 | 35.01 | 36.67 | +4.06% | 98,841 | 363,637,830 |
| 2024-04-24 | 34.31 | 35.37 | 34.29 | 35.24 | +3.01% | 50,552 | 176,747,509 |
| 2024-04-23 | 34.28 | 34.8 | 33.75 | 34.21 | -0.15% | 43,043 | 147,047,347 |
| 2024-04-22 | 34.38 | 34.74 | 33.52 | 34.26 | -1.47% | 49,838 | 170,477,374 |
| 2024-04-19 | 35.59 | 36.1 | 34.74 | 34.77 | -3.79% | 61,437 | 217,010,644 |
| 2024-04-18 | 36.11 | 36.76 | 35.01 | 36.14 | -1.04% | 62,784 | 225,750,009 |
| 2024-04-17 | 36.02 | 36.63 | 35.64 | 36.52 | +2.93% | 71,472 | 259,182,839 |
| 2024-04-16 | 35.8 | 36.88 | 34.49 | 35.48 | -2.58% | 87,561 | 313,431,478 |
| 2024-04-15 | 35.68 | 38.28 | 35.53 | 36.42 | +2.53% | 100,175 | 371,870,911 |
| 2024-04-12 | 35.4 | 36.32 | 35.15 | 35.52 | +0.74% | 47,858 | 170,632,869 |
| 2024-04-11 | 35.52 | 36.41 | 35.2 | 35.26 | -1.76% | 54,552 | 194,926,749 |
| 2024-04-10 | 37.5 | 37.65 | 35.65 | 35.89 | -4.88% | 72,001 | 261,297,011 |
| 2024-04-09 | 37.5 | 38.3 | 37.27 | 37.73 | +0.35% | 47,573 | 179,390,915 |
| 2024-04-08 | 39.28 | 39.35 | 37.6 | 37.6 | -3.49% | 76,665 | 294,429,622 |
| 2024-04-03 | 38.86 | 39.38 | 38.12 | 38.96 | +0.93% | 78,924 | 306,549,969 |
| 2024-04-02 | 38.98 | 39.14 | 37.92 | 38.6 | -0.72% | 69,162 | 266,123,729 |
| 2024-04-01 | 37.72 | 38.88 | 37.6 | 38.88 | +2.64% | 88,882 | 341,574,250 |
| 2024-03-29 | 37.91 | 38.45 | 37.16 | 37.88 | -1.38% | 80,891 | 304,706,811 |
| 2024-03-28 | 37.4 | 39 | 36.51 | 38.41 | +0.63% | 152,363 | 575,661,741 |
| 2024-03-27 | 36.9 | 39.27 | 36.69 | 38.17 | +2.64% | 217,765 | 833,765,759 |
| 2024-03-26 | 35.66 | 37.76 | 35.61 | 37.19 | +4.03% | 141,031 | 515,950,571 |
| 2024-03-25 | 37.45 | 37.8 | 35.7 | 35.75 | -5.1% | 109,035 | 400,251,512 |
| 2024-03-22 | 38.96 | 39.26 | 37.64 | 37.67 | -2.79% | 103,692 | 396,695,770 |
| 2024-03-21 | 39.76 | 39.97 | 38.6 | 38.75 | -2.64% | 118,484 | 463,432,858 |
| 2024-03-20 | 38.8 | 40.1 | 38 | 39.8 | +2.58% | 162,997 | 643,036,234 |
| 2024-03-19 | 39.84 | 39.95 | 38.78 | 38.8 | -4.55% | 174,843 | 686,184,047 |
| 2024-03-18 | 37.95 | 40.68 | 37.95 | 40.65 | +7.2% | 245,974 | 974,005,916 |
| 2024-03-15 | 38.87 | 39.36 | 36.9 | 37.92 | -2.74% | 191,628 | 725,046,108 |
| 2024-03-14 | 39.33 | 40.5 | 37.89 | 38.99 | -2.84% | 288,960 | 1,126,161,755 |
| 2024-03-13 | 38.02 | 40.13 | 38.01 | 40.13 | +10.01% | 217,021 | 862,407,105 |
| 2024-03-12 | 34.98 | 37.3 | 34.5 | 36.48 | +5.07% | 144,369 | 520,412,603 |
| 2024-03-11 | 33.41 | 34.75 | 33.2 | 34.72 | +3.15% | 72,233 | 247,177,308 |
| 2024-03-08 | 33.05 | 33.82 | 32.85 | 33.66 | +1.88% | 64,815 | 216,604,938 |
| 2024-03-07 | 33.71 | 34.66 | 33.02 | 33.04 | -1.99% | 68,472 | 231,154,199 |
| 2024-03-06 | 33.93 | 34.34 | 33.01 | 33.71 | -1% | 76,960 | 258,621,390 |
| 2024-03-05 | 34.35 | 35.12 | 33.81 | 34.05 | -1.67% | 74,854 | 257,767,330 |
| 2024-03-04 | 34.69 | 35.23 | 34.14 | 34.63 | -0.83% | 85,798 | 297,423,588 |
| 2024-03-01 | 33.88 | 35.02 | 33.77 | 34.92 | +2.86% | 107,156 | 370,641,802 |
| 2024-02-29 | 32.24 | 34.01 | 32.06 | 33.95 | +5.04% | 102,493 | 343,000,314 |
| 2024-02-28 | 34.9 | 35.7 | 32.3 | 32.32 | -7.21% | 154,044 | 528,234,670 |
| 2024-02-27 | 32.5 | 34.98 | 32.17 | 34.83 | +6.81% | 144,683 | 489,366,872 |
| 2024-02-26 | 31.99 | 32.92 | 31.8 | 32.61 | +2% | 99,223 | 321,085,164 |
| 2024-02-23 | 32 | 32.11 | 31.54 | 31.97 | +0.44% | 90,125 | 286,661,507 |
| 2024-02-22 | 31.31 | 31.94 | 30.9 | 31.83 | +1.99% | 95,832 | 302,249,443 |
| 2024-02-21 | 30.81 | 32.41 | 30.61 | 31.21 | -0.98% | 120,130 | 379,656,593 |
| 2024-02-20 | 30.5 | 31.64 | 29.75 | 31.52 | +2.27% | 100,087 | 305,782,239 |
| 2024-02-19 | 30.86 | 31.47 | 30.14 | 30.82 | +0.72% | 100,358 | 308,828,729 |
| 2024-02-08 | 29.91 | 31.65 | 29.91 | 30.6 | +2.68% | 105,312 | 326,508,219 |
| 2024-02-07 | 28.76 | 30.37 | 28.5 | 29.8 | +3.51% | 113,109 | 336,444,678 |
| 2024-02-06 | 26.48 | 29.32 | 25.7 | 28.79 | +7.31% | 116,535 | 321,865,074 |
| 2024-02-05 | 28.8 | 28.87 | 26.3 | 26.83 | -8.18% | 123,536 | 336,828,866 |
| 2024-02-02 | 30.79 | 31.29 | 27.9 | 29.22 | -5.53% | 124,156 | 366,636,383 |
| 2024-02-01 | 29.96 | 31.9 | 29.68 | 30.93 | +2.76% | 101,941 | 315,752,091 |
| 2024-01-31 | 30.5 | 32.36 | 29.62 | 30.1 | -5.41% | 111,353 | 341,782,426 |
| 2024-01-30 | 34 | 34 | 31.82 | 31.82 | -9.99% | 152,116 | 495,277,584 |
| 2024-01-29 | 38.98 | 39.6 | 35.35 | 35.35 | -10.01% | 194,878 | 719,234,951 |
| 2024-01-26 | 40.8 | 41.16 | 38.79 | 39.28 | -5.1% | 164,669 | 660,470,014 |
| 2024-01-25 | 40.5 | 41.88 | 40.07 | 41.39 | +0.53% | 185,230 | 762,041,159 |
| 2024-01-24 | 40 | 41.43 | 38.75 | 41.17 | +2.26% | 212,618 | 849,369,731 |
| 2024-01-23 | 37.33 | 41.2 | 36.95 | 40.26 | +7.5% | 244,821 | 984,916,208 |
| 2024-01-22 | 39.22 | 39.74 | 36.81 | 37.45 | -5.12% | 117,986 | 453,616,240 |
| 2024-01-19 | 40.78 | 41.19 | 39.42 | 39.47 | -4.5% | 147,836 | 594,434,857 |
| 2024-01-18 | 38.78 | 41.6 | 38.1 | 41.33 | +5.49% | 248,681 | 1,002,976,818 |
| 2024-01-17 | 40.3 | 40.97 | 39.08 | 39.18 | -2.78% | 142,363 | 569,132,917 |
| 2024-01-16 | 40.4 | 40.92 | 39.51 | 40.3 | +2.05% | 244,299 | 981,937,635 |
| 2024-01-15 | 36.26 | 39.49 | 36 | 39.49 | +10% | 140,776 | 542,085,368 |
| 2024-01-12 | 37.07 | 37.19 | 35.81 | 35.9 | -4.39% | 75,218 | 274,569,454 |
| 2024-01-11 | 37.13 | 37.83 | 36.6 | 37.55 | +1.38% | 72,388 | 269,949,528 |
| 2024-01-10 | 36.58 | 37.68 | 35.5 | 37.04 | +0.9% | 76,024 | 279,265,365 |
| 2024-01-09 | 35.95 | 37.83 | 35.95 | 36.71 | +4.38% | 88,764 | 327,791,004 |
| 2024-01-08 | 36.15 | 36.25 | 35.15 | 35.17 | -3.14% | 40,395 | 143,600,770 |
| 2024-01-05 | 37.52 | 37.85 | 36.01 | 36.31 | -3.25% | 58,891 | 216,573,336 |
| 2024-01-04 | 37.74 | 37.8 | 37.22 | 37.53 | -1.05% | 43,729 | 163,863,897 |
| 2024-01-03 | 37.1 | 38.88 | 37.05 | 37.93 | +1.8% | 94,682 | 360,509,842 |
| 2024-01-02 | 37.67 | 37.67 | 37.03 | 37.26 | -1.51% | 45,165 | 168,630,567 |
| 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：