股票概览
39.21
+4.06%
+1.53
38.5
开盘价
40.07
最高价
37.31
最低价
21,213
成交量
数据更新至: 2024-05-20
技术指标
38.74
MA5 (5日均线)
41.61
MA10 (10日均线)
41.80
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 | 38.5 | 40.07 | 37.31 | 39.21 | +4.06% | 21,213 | 81,829,053 |
| 2024-05-17 | 37.3 | 38.2 | 36.88 | 37.68 | +1.05% | 13,368 | 50,111,025 |
| 2024-05-16 | 38.99 | 40.69 | 37.14 | 37.29 | -6.19% | 25,648 | 97,791,805 |
| 2024-05-15 | 39.79 | 42.01 | 39.6 | 39.75 | -0.08% | 16,449 | 66,862,167 |
| 2024-05-14 | 42.6 | 42.67 | 39.28 | 39.78 | -6.4% | 17,549 | 71,543,466 |
| 2024-05-13 | 40.42 | 43.79 | 39.9 | 42.5 | +0.69% | 17,380 | 73,648,066 |
| 2024-05-10 | 45.2 | 45.48 | 42.21 | 42.21 | -10% | 29,814 | 128,634,759 |
| 2024-05-09 | 46.07 | 49.5 | 45.31 | 46.9 | +3.53% | 22,063 | 105,583,567 |
| 2024-05-08 | 46 | 46.88 | 43.02 | 45.3 | -0.33% | 21,457 | 97,174,932 |
| 2024-05-07 | 42.51 | 46.55 | 41.91 | 45.45 | +6.57% | 30,427 | 135,553,081 |
| 2024-05-06 | 39.99 | 42.8 | 39 | 42.65 | +9.61% | 23,013 | 95,530,026 |
| 2024-04-30 | 39.4 | 39.48 | 38.01 | 38.91 | -1.89% | 18,129 | 70,447,534 |
| 2024-04-29 | 40.6 | 40.6 | 36.88 | 39.66 | -3.22% | 37,739 | 144,691,259 |
| 2024-04-26 | 43 | 44.01 | 40.1 | 40.98 | -4.9% | 23,612 | 98,565,517 |
| 2024-04-25 | 44.05 | 44.44 | 41.8 | 43.09 | -0.71% | 15,474 | 65,961,485 |
| 2024-04-24 | 41.82 | 44.02 | 41.2 | 43.4 | +5.06% | 23,714 | 101,402,606 |
| 2024-04-23 | 45 | 45.25 | 41.31 | 41.31 | -10% | 26,938 | 115,218,214 |
| 2024-04-22 | 44.9 | 48.38 | 42.38 | 45.9 | +4.18% | 36,989 | 167,471,657 |
| 2024-04-19 | 39.66 | 44.06 | 38.58 | 44.06 | +10.01% | 39,536 | 166,119,315 |
| 2024-04-18 | 35 | 40.26 | 34.95 | 40.05 | +9.43% | 40,376 | 156,036,006 |
| 2024-04-17 | 35.51 | 36.76 | 33.7 | 36.6 | -0.68% | 35,500 | 126,723,708 |
| 2024-04-16 | 42.8 | 42.8 | 36.85 | 36.85 | -9.99% | 24,988 | 95,319,580 |
| 2024-04-15 | 37.91 | 40.94 | 37.9 | 40.94 | +9.99% | 31,930 | 127,956,546 |
| 2024-04-12 | 40 | 40.45 | 36.68 | 37.22 | -6.15% | 29,315 | 111,981,976 |
| 2024-04-11 | 36.69 | 40.77 | 36.69 | 39.66 | -2.72% | 40,824 | 157,544,460 |
| 2024-04-10 | 45.29 | 45.29 | 40.77 | 40.77 | -10% | 35,152 | 150,538,663 |
| 2024-04-09 | 43 | 46.52 | 39.79 | 45.3 | +2.47% | 58,211 | 249,392,944 |
| 2024-04-08 | 41 | 44.21 | 39.99 | 44.21 | +10% | 64,256 | 272,499,021 |
| 2024-04-03 | 36 | 41.58 | 35.09 | 40.19 | +6.32% | 69,750 | 270,938,639 |
| 2024-04-02 | 37.11 | 38.42 | 36 | 37.8 | +8.22% | 67,153 | 251,792,971 |
| 2024-04-01 | 32.9 | 34.93 | 32.6 | 34.93 | +10.02% | 29,783 | 101,793,010 |
| 2024-03-29 | 29.6 | 31.75 | 29.6 | 31.75 | +10.01% | 58,858 | 184,147,430 |
| 2024-03-28 | 26.55 | 29.45 | 26.55 | 28.86 | -2.17% | 76,802 | 213,517,985 |
| 2024-03-27 | 31.75 | 31.75 | 26.54 | 29.5 | +2.22% | 125,107 | 368,267,315 |
| 2024-03-26 | 28.86 | 28.86 | 28.86 | 28.86 | +9.98% | 10,432 | 30,106,752 |
| 2024-03-25 | 26.22 | 26.24 | 24.1 | 26.24 | +10.02% | 33,747 | 87,373,020 |
| 2024-03-22 | 21.71 | 23.85 | 21.62 | 23.85 | +10.01% | 33,005 | 75,633,125 |
| 2024-03-21 | 21.31 | 21.7 | 21.27 | 21.68 | +1.55% | 9,921 | 21,287,107 |
| 2024-03-20 | 21.37 | 21.57 | 21.02 | 21.35 | -0.93% | 5,834 | 12,402,561 |
| 2024-03-19 | 21.66 | 21.95 | 21.53 | 21.55 | -1.19% | 5,182 | 11,269,145 |
| 2024-03-18 | 21.5 | 21.83 | 21.1 | 21.81 | +2.44% | 6,479 | 13,886,431 |
| 2024-03-15 | 20.85 | 21.33 | 20.85 | 21.29 | +1.38% | 6,140 | 12,977,570 |
| 2024-03-14 | 20.61 | 21.09 | 20.61 | 21 | +1.35% | 7,362 | 15,402,435 |
| 2024-03-13 | 21.01 | 21.17 | 20.38 | 20.72 | -1.29% | 9,403 | 19,507,928 |
| 2024-03-12 | 20.21 | 21.14 | 20.11 | 20.99 | +3.76% | 15,185 | 31,515,764 |
| 2024-03-11 | 19.9 | 20.25 | 19.64 | 20.23 | +2.48% | 8,433 | 16,873,434 |
| 2024-03-08 | 19.97 | 19.97 | 19.45 | 19.74 | -0.15% | 5,718 | 11,239,463 |
| 2024-03-07 | 20.1 | 20.3 | 19.65 | 19.77 | -1.3% | 8,116 | 16,214,008 |
| 2024-03-06 | 20.2 | 20.3 | 19.71 | 20.03 | -1.04% | 7,545 | 15,105,895 |
| 2024-03-05 | 20.11 | 20.43 | 19.8 | 20.24 | +0.6% | 10,192 | 20,585,200 |
| 2024-03-04 | 20.43 | 20.8 | 19.92 | 20.12 | -0.89% | 8,251 | 16,658,127 |
| 2024-03-01 | 20.33 | 20.55 | 19.9 | 20.3 | 0% | 4,945 | 9,970,994 |
| 2024-02-29 | 20.2 | 20.64 | 19.25 | 20.3 | +2.94% | 6,212 | 12,551,124 |
| 2024-02-28 | 20.95 | 21.83 | 19.66 | 19.72 | -5.87% | 9,236 | 19,041,491 |
| 2024-02-27 | 20.39 | 21 | 20.04 | 20.95 | +2.6% | 6,362 | 13,223,874 |
| 2024-02-26 | 20.57 | 20.72 | 20.25 | 20.42 | -0.39% | 7,421 | 15,178,107 |
| 2024-02-23 | 20.26 | 20.52 | 20.06 | 20.5 | +0.49% | 6,339 | 12,923,529 |
| 2024-02-22 | 20.37 | 20.51 | 19.83 | 20.4 | +1.14% | 6,754 | 13,685,228 |
| 2024-02-21 | 19.71 | 20.78 | 19.48 | 20.17 | +2.23% | 9,264 | 18,838,173 |
| 2024-02-20 | 19.32 | 19.79 | 19.2 | 19.73 | +2.12% | 12,363 | 24,114,180 |
| 2024-02-19 | 18.3 | 19.32 | 18.3 | 19.32 | +6.8% | 14,447 | 27,259,680 |
| 2024-02-08 | 16.72 | 18.2 | 14.98 | 18.09 | +8.71% | 19,132 | 32,446,165 |
| 2024-02-07 | 17.81 | 17.81 | 15.89 | 16.64 | -5.72% | 22,411 | 36,838,599 |
| 2024-02-06 | 16.86 | 18.34 | 15.24 | 17.65 | +4.62% | 17,029 | 28,930,257 |
| 2024-02-05 | 18.6 | 18.62 | 16.74 | 16.87 | -9.3% | 18,326 | 31,588,858 |
| 2024-02-02 | 19.76 | 20.06 | 18.02 | 18.6 | -5.87% | 15,252 | 29,024,769 |
| 2024-02-01 | 20.2 | 20.4 | 19.41 | 19.76 | -1.25% | 9,752 | 19,329,852 |
| 2024-01-31 | 21.09 | 21.37 | 19.94 | 20.01 | -4.53% | 11,697 | 23,964,403 |
| 2024-01-30 | 20.65 | 21.75 | 20.59 | 20.96 | -1.55% | 11,618 | 24,608,474 |
| 2024-01-29 | 21.75 | 22.2 | 21.1 | 21.29 | -1.8% | 6,991 | 15,064,962 |
| 2024-01-26 | 21.66 | 22.06 | 21.4 | 21.68 | +0.09% | 7,407 | 16,139,710 |
| 2024-01-25 | 21.26 | 21.99 | 21.1 | 21.66 | +1.83% | 8,722 | 18,901,089 |
| 2024-01-24 | 21.6 | 21.6 | 20.65 | 21.27 | -0.28% | 7,009 | 14,833,359 |
| 2024-01-23 | 21.47 | 21.6 | 20.98 | 21.33 | -0.84% | 7,631 | 16,262,538 |
| 2024-01-22 | 22.82 | 23.46 | 21.12 | 21.51 | -5.53% | 11,323 | 25,259,073 |
| 2024-01-19 | 23.16 | 23.16 | 22.67 | 22.77 | -1.77% | 7,085 | 16,140,754 |
| 2024-01-18 | 23.38 | 23.38 | 22.4 | 23.18 | -1.61% | 10,458 | 23,861,538 |
| 2024-01-17 | 23.98 | 24.11 | 23.45 | 23.56 | -1.63% | 4,768 | 11,332,684 |
| 2024-01-16 | 24.05 | 24.48 | 23.64 | 23.95 | -0.95% | 6,532 | 15,602,935 |
| 2024-01-15 | 24.34 | 24.4 | 23.79 | 24.18 | -0.58% | 8,029 | 19,312,748 |
| 2024-01-12 | 24.4 | 25.14 | 24.25 | 24.32 | -0.57% | 10,902 | 26,889,968 |
| 2024-01-11 | 24.28 | 24.69 | 24.15 | 24.46 | +0.16% | 8,130 | 19,845,957 |
| 2024-01-10 | 24.22 | 24.97 | 23.85 | 24.42 | +0.58% | 9,375 | 22,855,305 |
| 2024-01-09 | 23.54 | 24.35 | 23.33 | 24.28 | +4.16% | 13,156 | 31,485,009 |
| 2024-01-08 | 24.96 | 25 | 23.17 | 23.31 | -6.16% | 15,477 | 36,911,199 |
| 2024-01-05 | 25.16 | 25.31 | 24.63 | 24.84 | -1.78% | 12,522 | 31,286,927 |
| 2024-01-04 | 25.2 | 25.6 | 24.91 | 25.29 | +0.36% | 15,931 | 40,327,978 |
| 2024-01-03 | 24.58 | 25.32 | 24.28 | 25.2 | +0.24% | 21,954 | 54,636,589 |
| 2024-01-02 | 23.83 | 25.63 | 23.73 | 25.14 | +7.9% | 47,413 | 117,988,783 |
| 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：