股票概览
39.07
+0.93%
+0.36
38.67
开盘价
39.3
最高价
38.43
最低价
13,044
成交量
数据更新至: 2024-05-20
技术指标
38.37
MA5 (5日均线)
38.67
MA10 (10日均线)
38.63
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 | 38.67 | 39.3 | 38.43 | 39.07 | +0.93% | 13,044 | 50,722,766 |
| 2024-05-17 | 37.82 | 38.75 | 37.39 | 38.71 | +2.16% | 14,921 | 57,092,011 |
| 2024-05-16 | 38 | 38.3 | 37.43 | 37.89 | +0.08% | 11,617 | 44,043,311 |
| 2024-05-15 | 38.3 | 39.33 | 37.68 | 37.86 | -1.17% | 14,924 | 57,318,898 |
| 2024-05-14 | 37.61 | 38.88 | 37.57 | 38.31 | +2.85% | 15,244 | 58,254,550 |
| 2024-05-13 | 38.33 | 38.33 | 37.1 | 37.25 | -3.25% | 11,951 | 44,783,703 |
| 2024-05-10 | 39.95 | 39.95 | 38.33 | 38.5 | -3.44% | 15,607 | 60,469,057 |
| 2024-05-09 | 39.77 | 40.16 | 39.4 | 39.87 | +1.19% | 12,573 | 50,101,386 |
| 2024-05-08 | 39.97 | 40 | 39.01 | 39.4 | -1.15% | 12,288 | 48,539,216 |
| 2024-05-07 | 40.25 | 40.5 | 39.58 | 39.86 | -0.99% | 13,860 | 55,500,441 |
| 2024-05-06 | 40.52 | 41 | 39.92 | 40.26 | +1.21% | 15,857 | 63,843,198 |
| 2024-04-30 | 40.64 | 41.31 | 39.41 | 39.78 | -2.21% | 19,311 | 77,402,401 |
| 2024-04-29 | 39.36 | 40.73 | 39.28 | 40.68 | +3.38% | 19,604 | 79,066,530 |
| 2024-04-26 | 38.5 | 39.62 | 37.88 | 39.35 | +2.74% | 23,964 | 93,738,766 |
| 2024-04-25 | 37.88 | 39.19 | 37.2 | 38.3 | +0.74% | 21,630 | 82,882,442 |
| 2024-04-24 | 36.7 | 38.02 | 36.7 | 38.02 | +3.6% | 20,390 | 76,553,171 |
| 2024-04-23 | 36.36 | 36.99 | 36.35 | 36.7 | +1.66% | 16,457 | 60,361,155 |
| 2024-04-22 | 37 | 37.09 | 35.62 | 36.1 | -4.42% | 20,695 | 74,936,170 |
| 2024-04-19 | 38 | 38.8 | 37.01 | 37.77 | -2.98% | 28,846 | 108,973,681 |
| 2024-04-18 | 40.08 | 40.5 | 38 | 38.93 | -2.92% | 30,266 | 118,688,740 |
| 2024-04-17 | 37.51 | 40.68 | 37.51 | 40.1 | +6.93% | 31,180 | 123,542,728 |
| 2024-04-16 | 41.59 | 41.6 | 37.5 | 37.5 | -10.01% | 36,998 | 141,227,455 |
| 2024-04-15 | 45 | 45.2 | 41.5 | 41.67 | -9.2% | 40,704 | 176,067,262 |
| 2024-04-12 | 49.01 | 49.68 | 44.59 | 45.89 | -7.35% | 54,484 | 256,116,665 |
| 2024-04-11 | 48 | 51.37 | 48 | 49.53 | +0.26% | 50,976 | 255,538,946 |
| 2024-04-10 | 48.38 | 50.23 | 47.58 | 49.4 | +0.45% | 47,578 | 233,213,621 |
| 2024-04-09 | 49.03 | 49.35 | 47.8 | 49.18 | -2.59% | 54,516 | 265,123,563 |
| 2024-04-08 | 49.7 | 53.39 | 47.6 | 50.49 | +0.06% | 98,223 | 491,759,456 |
| 2024-04-03 | 45.13 | 50.46 | 44.1 | 50.46 | +10.01% | 81,620 | 394,694,074 |
| 2024-04-02 | 46.3 | 47.47 | 44.9 | 45.87 | -2.36% | 42,636 | 196,120,813 |
| 2024-04-01 | 46.04 | 47.88 | 46.04 | 46.98 | +3.5% | 64,759 | 304,130,991 |
| 2024-03-29 | 42.14 | 45.85 | 41 | 45.39 | +5.31% | 60,832 | 261,141,080 |
| 2024-03-28 | 41 | 44.46 | 40.5 | 43.1 | -3.08% | 67,759 | 287,933,336 |
| 2024-03-27 | 45.37 | 46.5 | 44.47 | 44.47 | -10% | 44,419 | 199,752,985 |
| 2024-03-26 | 51 | 53.55 | 47.52 | 49.41 | +1.5% | 113,583 | 584,323,112 |
| 2024-03-25 | 46.22 | 49.89 | 46.22 | 48.68 | +7.34% | 74,613 | 369,283,278 |
| 2024-03-22 | 46.88 | 47.38 | 44.98 | 45.35 | -4.18% | 32,786 | 150,464,232 |
| 2024-03-21 | 47.95 | 47.95 | 46.42 | 47.33 | -2.01% | 38,288 | 180,548,448 |
| 2024-03-20 | 46.2 | 48.3 | 45.68 | 48.3 | +5.41% | 55,622 | 263,822,989 |
| 2024-03-19 | 46.69 | 47.48 | 45.8 | 45.82 | -1.36% | 31,442 | 145,858,457 |
| 2024-03-18 | 45 | 46.7 | 44.96 | 46.45 | +1.71% | 39,278 | 180,466,229 |
| 2024-03-15 | 45.82 | 45.95 | 44.18 | 45.67 | -0.33% | 37,146 | 166,970,828 |
| 2024-03-14 | 47.87 | 48.6 | 45.04 | 45.82 | -7.57% | 76,773 | 357,426,014 |
| 2024-03-13 | 47.2 | 49.57 | 47.16 | 49.57 | +10.01% | 61,533 | 298,906,834 |
| 2024-03-12 | 42.2 | 45.65 | 41.78 | 45.06 | +7.31% | 59,535 | 262,178,499 |
| 2024-03-11 | 41.73 | 42.16 | 40.76 | 41.99 | +1.3% | 17,175 | 71,183,488 |
| 2024-03-08 | 40.73 | 41.59 | 40.15 | 41.45 | +2.73% | 19,117 | 78,622,048 |
| 2024-03-07 | 41.74 | 42.39 | 40.21 | 40.35 | -2.39% | 22,992 | 95,128,882 |
| 2024-03-06 | 41.37 | 42.04 | 40.18 | 41.34 | -1.17% | 24,056 | 98,870,102 |
| 2024-03-05 | 41.7 | 43.73 | 41.16 | 41.83 | +0.29% | 34,828 | 148,095,776 |
| 2024-03-04 | 42 | 42.83 | 40.79 | 41.71 | -1.51% | 27,119 | 112,923,072 |
| 2024-03-01 | 40.77 | 42.47 | 40.6 | 42.35 | +3.88% | 39,391 | 164,102,283 |
| 2024-02-29 | 36.96 | 41.5 | 36.81 | 40.77 | +6.9% | 44,807 | 179,865,126 |
| 2024-02-28 | 42.33 | 43.39 | 38.14 | 38.14 | -10% | 37,617 | 153,093,379 |
| 2024-02-27 | 40 | 42.75 | 39.68 | 42.38 | +6% | 30,270 | 125,764,799 |
| 2024-02-26 | 39 | 41.14 | 38.5 | 39.98 | +0.88% | 28,284 | 113,044,283 |
| 2024-02-23 | 38.74 | 39.8 | 38.03 | 39.63 | +3.1% | 26,772 | 104,020,690 |
| 2024-02-22 | 36.95 | 38.44 | 36.57 | 38.44 | +5.03% | 27,911 | 104,954,059 |
| 2024-02-21 | 35.72 | 37.99 | 35.3 | 36.6 | +1.61% | 25,048 | 92,820,069 |
| 2024-02-20 | 34.71 | 36.17 | 34.29 | 36.02 | +1.44% | 17,882 | 62,939,517 |
| 2024-02-19 | 33.6 | 35.6 | 33.6 | 35.51 | +7.38% | 24,327 | 84,366,771 |
| 2024-02-08 | 30.5 | 33.18 | 29.4 | 33.07 | +8.46% | 24,038 | 76,752,957 |
| 2024-02-07 | 32.99 | 33.57 | 29.39 | 30.49 | -6.3% | 28,893 | 91,100,322 |
| 2024-02-06 | 31.16 | 33.88 | 29.49 | 32.54 | -0.7% | 22,238 | 70,154,994 |
| 2024-02-05 | 36.77 | 36.77 | 32.77 | 32.77 | -10% | 16,864 | 56,312,625 |
| 2024-02-02 | 38.38 | 39.2 | 34.9 | 36.41 | -4.59% | 16,555 | 62,069,781 |
| 2024-02-01 | 37.37 | 38.86 | 36.51 | 38.16 | +1.17% | 14,566 | 55,068,938 |
| 2024-01-31 | 40 | 40.98 | 37.46 | 37.72 | -7.07% | 15,853 | 61,366,501 |
| 2024-01-30 | 42.5 | 42.5 | 40.4 | 40.59 | -3.63% | 11,247 | 46,188,059 |
| 2024-01-29 | 44.95 | 44.95 | 41.99 | 42.12 | -4.81% | 15,143 | 64,895,138 |
| 2024-01-26 | 45.1 | 45.23 | 44.01 | 44.25 | -1.56% | 13,421 | 59,917,607 |
| 2024-01-25 | 42.4 | 45.21 | 41.96 | 44.95 | +6.06% | 22,135 | 97,530,571 |
| 2024-01-24 | 42.55 | 43.05 | 40.7 | 42.38 | -0.28% | 11,747 | 49,301,803 |
| 2024-01-23 | 42.31 | 43.48 | 41.5 | 42.5 | +0.45% | 12,959 | 54,751,362 |
| 2024-01-22 | 44.52 | 45.29 | 41.98 | 42.31 | -6% | 13,970 | 60,485,816 |
| 2024-01-19 | 45.5 | 46 | 44.8 | 45.01 | -1.01% | 10,577 | 47,930,253 |
| 2024-01-18 | 44 | 45.59 | 43.75 | 45.47 | +1.25% | 17,545 | 77,916,688 |
| 2024-01-17 | 47 | 47.49 | 44.6 | 44.91 | -5.11% | 20,804 | 94,928,370 |
| 2024-01-16 | 48.1 | 48.6 | 46.75 | 47.33 | -3.19% | 20,294 | 96,279,746 |
| 2024-01-15 | 47.84 | 50.28 | 47.58 | 48.89 | +0.62% | 21,964 | 108,090,679 |
| 2024-01-12 | 49.3 | 50.47 | 47.9 | 48.59 | -1.74% | 21,222 | 104,012,522 |
| 2024-01-11 | 49.9 | 50.17 | 48.4 | 49.45 | -0.48% | 25,604 | 126,224,382 |
| 2024-01-10 | 52 | 52 | 49.65 | 49.69 | -3.61% | 35,219 | 177,614,634 |
| 2024-01-09 | 46.74 | 51.55 | 46.5 | 51.55 | +10.01% | 22,072 | 111,086,428 |
| 2024-01-08 | 50.65 | 51 | 46.46 | 46.86 | -8.83% | 30,698 | 146,692,707 |
| 2024-01-05 | 54 | 54.2 | 50.46 | 51.4 | -6.19% | 37,803 | 198,136,426 |
| 2024-01-04 | 52 | 54.8 | 52 | 54.79 | +2.14% | 62,116 | 333,174,805 |
| 2024-01-03 | 50.4 | 54.25 | 49.95 | 53.64 | +6.34% | 63,306 | 331,594,179 |
| 2024-01-02 | 51.22 | 51.7 | 50.21 | 50.44 | -2.44% | 21,793 | 110,577,054 |
| 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：