股票概览
38.32
-0.62%
-0.24
38.45
开盘价
39.09
最高价
38.3
最低价
27,242
成交量
数据更新至: 2024-05-20
技术指标
38.72
MA5 (5日均线)
39.70
MA10 (10日均线)
39.76
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 | 38.45 | 39.09 | 38.3 | 38.32 | -0.62% | 27,242 | 105,131,729 |
| 2024-05-17 | 38.19 | 38.75 | 38.02 | 38.56 | +1.02% | 22,979 | 88,216,054 |
| 2024-05-16 | 38.75 | 39.09 | 38.12 | 38.17 | -1.57% | 32,616 | 125,317,346 |
| 2024-05-15 | 39.72 | 39.85 | 38.7 | 38.78 | -2.46% | 27,974 | 109,204,099 |
| 2024-05-14 | 39.5 | 40.56 | 39.5 | 39.76 | +0.51% | 28,931 | 115,738,483 |
| 2024-05-13 | 40.7 | 40.8 | 39.38 | 39.56 | -2.3% | 40,148 | 159,280,969 |
| 2024-05-10 | 41.63 | 41.66 | 40.36 | 40.49 | -2.88% | 39,085 | 159,183,155 |
| 2024-05-09 | 40.41 | 41.72 | 40.18 | 41.69 | +3.07% | 52,295 | 215,525,619 |
| 2024-05-08 | 41 | 41.78 | 40.39 | 40.45 | -1.75% | 47,800 | 195,588,942 |
| 2024-05-07 | 41.04 | 41.55 | 40.4 | 41.17 | +0.32% | 47,439 | 194,146,213 |
| 2024-05-06 | 39.72 | 41.05 | 39.62 | 41.04 | +5.04% | 65,627 | 265,905,959 |
| 2024-04-30 | 40.06 | 40.19 | 39 | 39.07 | -2.3% | 38,282 | 150,537,167 |
| 2024-04-29 | 38.73 | 40.3 | 38.51 | 39.99 | +3.74% | 62,048 | 246,558,575 |
| 2024-04-26 | 38.21 | 38.95 | 38.21 | 38.55 | +0.05% | 52,879 | 203,326,203 |
| 2024-04-25 | 39.32 | 39.57 | 38.53 | 38.53 | -1.91% | 37,072 | 144,362,722 |
| 2024-04-24 | 40.1 | 40.31 | 39.1 | 39.28 | -2.43% | 29,300 | 115,495,280 |
| 2024-04-23 | 39.66 | 40.48 | 38.38 | 40.26 | +1.28% | 44,729 | 175,753,264 |
| 2024-04-22 | 40.4 | 40.75 | 39.03 | 39.75 | -1.85% | 39,705 | 157,871,590 |
| 2024-04-19 | 41.01 | 41.34 | 40 | 40.5 | -1.96% | 25,918 | 105,117,591 |
| 2024-04-18 | 40.86 | 42.17 | 40.29 | 41.31 | +0.51% | 29,534 | 122,531,608 |
| 2024-04-17 | 40.79 | 41.69 | 40.61 | 41.1 | +1.78% | 30,015 | 123,382,520 |
| 2024-04-16 | 41.66 | 42.4 | 40.3 | 40.38 | -2.84% | 28,697 | 118,298,374 |
| 2024-04-15 | 40.48 | 41.88 | 40.05 | 41.56 | +2.49% | 31,100 | 127,986,283 |
| 2024-04-12 | 41.1 | 41.48 | 40.55 | 40.55 | -1.53% | 21,500 | 88,061,531 |
| 2024-04-11 | 41.99 | 42.19 | 41 | 41.18 | -1.15% | 26,946 | 111,793,472 |
| 2024-04-10 | 43.1 | 43.18 | 41.51 | 41.66 | -3.56% | 26,804 | 112,873,508 |
| 2024-04-09 | 42.44 | 43.3 | 41.58 | 43.2 | +1.65% | 35,715 | 151,912,586 |
| 2024-04-08 | 45.51 | 45.98 | 42.25 | 42.5 | -4.49% | 63,737 | 275,032,269 |
| 2024-04-03 | 44.66 | 45.3 | 43.81 | 44.5 | -1.09% | 23,892 | 106,563,223 |
| 2024-04-02 | 45.42 | 45.56 | 44.61 | 44.99 | -1.42% | 17,386 | 78,149,635 |
| 2024-04-01 | 44.4 | 45.77 | 44.4 | 45.64 | +2.91% | 24,731 | 111,615,423 |
| 2024-03-29 | 44.1 | 44.7 | 43.28 | 44.35 | -0.09% | 23,109 | 102,017,309 |
| 2024-03-28 | 44.1 | 45.18 | 44.1 | 44.39 | -0.02% | 27,277 | 121,266,517 |
| 2024-03-27 | 44.79 | 45.3 | 43.79 | 44.4 | -0.67% | 24,389 | 108,344,592 |
| 2024-03-26 | 45.3 | 45.92 | 43.71 | 44.7 | -2.68% | 32,044 | 143,104,388 |
| 2024-03-25 | 47.26 | 47.87 | 45.5 | 45.93 | -2.65% | 28,965 | 135,150,340 |
| 2024-03-22 | 48.7 | 48.7 | 46.91 | 47.18 | -2.94% | 22,763 | 107,843,595 |
| 2024-03-21 | 51.98 | 51.98 | 48.02 | 48.61 | -4.65% | 40,077 | 196,686,485 |
| 2024-03-20 | 52.78 | 52.81 | 50.81 | 50.98 | -3.36% | 25,523 | 131,012,916 |
| 2024-03-19 | 54.45 | 54.49 | 52.55 | 52.75 | -3.05% | 20,568 | 109,269,118 |
| 2024-03-18 | 53.94 | 54.55 | 53.18 | 54.41 | +0.87% | 12,864 | 69,378,408 |
| 2024-03-15 | 54.24 | 54.68 | 52.72 | 53.94 | +0.45% | 13,177 | 70,646,681 |
| 2024-03-14 | 54.65 | 55.13 | 53.55 | 53.7 | -0.07% | 14,479 | 78,437,311 |
| 2024-03-13 | 54.1 | 55.2 | 53.2 | 53.74 | -1.16% | 12,894 | 69,513,152 |
| 2024-03-12 | 54.2 | 55.2 | 53.41 | 54.37 | +1.42% | 17,409 | 94,458,457 |
| 2024-03-11 | 52.47 | 53.88 | 51.4 | 53.61 | +2.88% | 14,212 | 74,708,765 |
| 2024-03-08 | 52.22 | 53.13 | 51.58 | 52.11 | -0.36% | 15,573 | 80,928,079 |
| 2024-03-07 | 54.31 | 54.34 | 52.3 | 52.3 | -2.93% | 13,206 | 70,106,648 |
| 2024-03-06 | 53.28 | 54.6 | 52.58 | 53.88 | +0.8% | 13,292 | 71,153,481 |
| 2024-03-05 | 54.09 | 54.3 | 53.35 | 53.45 | -1.18% | 13,335 | 71,598,782 |
| 2024-03-04 | 53.79 | 54.68 | 53.3 | 54.09 | +0.13% | 20,341 | 109,875,872 |
| 2024-03-01 | 55.17 | 55.55 | 53.23 | 54.02 | -2.08% | 20,700 | 111,485,649 |
| 2024-02-29 | 52.9 | 55.38 | 52.72 | 55.17 | +3.8% | 24,137 | 131,102,150 |
| 2024-02-28 | 54.33 | 55.95 | 53.07 | 53.15 | -1.63% | 19,270 | 105,027,305 |
| 2024-02-27 | 53.92 | 54.07 | 52.61 | 54.03 | +0.48% | 16,060 | 86,024,747 |
| 2024-02-26 | 52.11 | 54.4 | 52 | 53.77 | +3.28% | 21,956 | 117,094,571 |
| 2024-02-23 | 52.2 | 53.4 | 51.64 | 52.06 | -1.27% | 16,319 | 85,003,401 |
| 2024-02-22 | 53.06 | 53.47 | 52.02 | 52.73 | -0.94% | 13,343 | 70,177,047 |
| 2024-02-21 | 52.11 | 54.84 | 52 | 53.23 | +0.93% | 19,827 | 106,556,327 |
| 2024-02-20 | 52.55 | 53.49 | 51.33 | 52.74 | -0.55% | 19,919 | 104,216,820 |
| 2024-02-19 | 54.97 | 54.99 | 52.14 | 53.03 | +0.08% | 25,612 | 136,647,133 |
| 2024-02-08 | 55.41 | 58.5 | 52.52 | 52.99 | -3.53% | 40,888 | 229,278,705 |
| 2024-02-07 | 52.01 | 54.99 | 51.97 | 54.93 | +5.7% | 36,227 | 196,765,621 |
| 2024-02-06 | 42 | 52.66 | 42 | 51.97 | +13.18% | 25,366 | 124,596,389 |
| 2024-02-05 | 45.3 | 48.16 | 43.56 | 45.92 | -1.01% | 21,902 | 100,270,795 |
| 2024-02-02 | 48.99 | 48.99 | 44.83 | 46.39 | -2.93% | 17,909 | 84,325,729 |
| 2024-02-01 | 46.68 | 49.16 | 46.68 | 47.79 | +1.9% | 16,987 | 81,569,003 |
| 2024-01-31 | 48.5 | 49.27 | 46.8 | 46.9 | -3.3% | 16,025 | 76,513,838 |
| 2024-01-30 | 50.12 | 51.15 | 48.5 | 48.5 | -5.18% | 13,954 | 68,916,051 |
| 2024-01-29 | 52.44 | 52.44 | 50.08 | 51.15 | -1.79% | 18,265 | 93,412,082 |
| 2024-01-26 | 52.88 | 53.31 | 51.9 | 52.08 | -1.05% | 11,667 | 61,436,461 |
| 2024-01-25 | 51.15 | 53.18 | 49.7 | 52.63 | +5.07% | 17,424 | 89,992,660 |
| 2024-01-24 | 50.9 | 51.32 | 49.23 | 50.09 | -1.46% | 13,097 | 65,759,620 |
| 2024-01-23 | 48.94 | 51.15 | 48.42 | 50.83 | +4.57% | 17,315 | 86,854,400 |
| 2024-01-22 | 52 | 52 | 48.6 | 48.61 | -6.54% | 24,363 | 122,320,074 |
| 2024-01-19 | 53 | 53 | 51.5 | 52.01 | -1.72% | 16,568 | 86,276,375 |
| 2024-01-18 | 53.19 | 53.72 | 51.17 | 52.92 | -0.58% | 21,022 | 109,665,107 |
| 2024-01-17 | 54.52 | 57.94 | 53.23 | 53.23 | -1.84% | 29,691 | 162,529,374 |
| 2024-01-16 | 54.76 | 55.35 | 52.92 | 54.23 | +3.04% | 24,101 | 129,780,038 |
| 2024-01-15 | 53 | 53.89 | 52.45 | 52.63 | -0.9% | 7,309 | 38,609,882 |
| 2024-01-12 | 54.53 | 55.24 | 53.11 | 53.11 | -3.23% | 8,863 | 47,918,175 |
| 2024-01-11 | 53.7 | 55.09 | 53.36 | 54.88 | +0.99% | 16,053 | 87,314,277 |
| 2024-01-10 | 53.76 | 55.9 | 53.51 | 54.34 | +0.8% | 17,048 | 93,215,987 |
| 2024-01-09 | 52.75 | 54.58 | 52 | 53.91 | +3.04% | 17,597 | 94,561,277 |
| 2024-01-08 | 52.88 | 53.26 | 52 | 52.32 | -1.76% | 12,481 | 65,742,268 |
| 2024-01-05 | 54.45 | 55.23 | 53 | 53.26 | -2.72% | 17,126 | 92,598,141 |
| 2024-01-04 | 54.01 | 54.98 | 53.88 | 54.75 | +1.22% | 10,766 | 58,590,179 |
| 2024-01-03 | 54.02 | 55.59 | 54.02 | 54.09 | -0.06% | 11,876 | 64,860,497 |
| 2024-01-02 | 54.36 | 55.06 | 54.03 | 54.12 | -1.26% | 15,889 | 86,525,369 |
| 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：