股票概览
39.09
-1.11%
-0.44
39.33
开盘价
39.79
最高价
38.5
最低价
12,443
成交量
数据更新至: 2024-03-29
技术指标
40.58
MA5 (5日均线)
41.39
MA10 (10日均线)
39.95
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 | 39.33 | 39.79 | 38.5 | 39.09 | -1.11% | 12,443 | 48,531,286 |
| 2024-03-28 | 38.01 | 39.99 | 37.99 | 39.53 | +3.54% | 17,385 | 68,321,182 |
| 2024-03-27 | 41.48 | 42 | 38.1 | 38.18 | -8.44% | 21,386 | 84,061,247 |
| 2024-03-26 | 43.95 | 44.36 | 41.2 | 41.7 | -6.1% | 25,748 | 110,570,941 |
| 2024-03-25 | 44.84 | 47.56 | 42.5 | 44.41 | -1.38% | 50,837 | 231,631,112 |
| 2024-03-22 | 43.16 | 47.1 | 41.61 | 45.03 | +3.73% | 51,980 | 231,007,335 |
| 2024-03-21 | 42.2 | 43.8 | 41.7 | 43.41 | +4.23% | 32,928 | 141,464,204 |
| 2024-03-20 | 40.3 | 42.03 | 40.09 | 41.65 | +3.38% | 20,178 | 82,871,078 |
| 2024-03-19 | 40.5 | 41 | 40.04 | 40.29 | -0.76% | 11,939 | 48,310,795 |
| 2024-03-18 | 40.18 | 40.9 | 39.25 | 40.6 | +2.19% | 15,534 | 62,195,449 |
| 2024-03-15 | 38.8 | 39.9 | 38.18 | 39.73 | +1.85% | 14,284 | 55,723,798 |
| 2024-03-14 | 38.82 | 39.9 | 37.89 | 39.01 | -1.32% | 15,143 | 59,002,944 |
| 2024-03-13 | 39.47 | 40.29 | 39 | 39.53 | +0.36% | 20,400 | 80,743,580 |
| 2024-03-12 | 40 | 42.42 | 38.61 | 39.39 | +3.85% | 28,414 | 113,264,081 |
| 2024-03-11 | 36.25 | 37.94 | 36.09 | 37.93 | +1.69% | 12,472 | 46,238,073 |
| 2024-03-08 | 36.75 | 38 | 36.19 | 37.3 | +1.91% | 14,056 | 52,067,239 |
| 2024-03-07 | 37.86 | 38.15 | 36.42 | 36.6 | -3.51% | 16,066 | 59,903,899 |
| 2024-03-06 | 38.21 | 38.57 | 36.65 | 37.93 | -0.5% | 15,652 | 58,862,827 |
| 2024-03-05 | 39.08 | 39.75 | 37.5 | 38.12 | -3.74% | 22,896 | 88,612,943 |
| 2024-03-04 | 39.21 | 40.09 | 37.78 | 39.6 | +1.07% | 23,129 | 90,452,965 |
| 2024-03-01 | 37.75 | 40.11 | 37.61 | 39.18 | +3.98% | 25,334 | 98,228,162 |
| 2024-02-29 | 35.44 | 37.71 | 35.04 | 37.68 | +5.63% | 23,391 | 86,430,212 |
| 2024-02-28 | 40.38 | 42.8 | 35.3 | 35.67 | -11.93% | 37,985 | 148,427,406 |
| 2024-02-27 | 38.42 | 40.59 | 37.2 | 40.5 | +5.44% | 29,787 | 116,485,137 |
| 2024-02-26 | 37.45 | 39.74 | 37.39 | 38.41 | +2.45% | 30,400 | 116,672,305 |
| 2024-02-23 | 37 | 37.98 | 35.8 | 37.49 | +4.96% | 28,121 | 103,912,987 |
| 2024-02-22 | 34.13 | 37 | 34.12 | 35.72 | +7.27% | 25,026 | 89,003,353 |
| 2024-02-21 | 32.5 | 34.9 | 31.8 | 33.3 | +1.34% | 22,646 | 76,156,091 |
| 2024-02-20 | 32.5 | 33.5 | 31.57 | 32.86 | +0.52% | 20,228 | 66,431,638 |
| 2024-02-19 | 31 | 33.6 | 31 | 32.69 | +9.88% | 25,044 | 81,067,212 |
| 2024-02-08 | 25.56 | 29.98 | 25.56 | 29.75 | +13.72% | 24,631 | 69,591,060 |
| 2024-02-07 | 27.8 | 28.2 | 25.74 | 26.16 | -5.46% | 20,750 | 56,213,938 |
| 2024-02-06 | 27.05 | 28.9 | 24.1 | 27.67 | +2.29% | 22,198 | 58,799,235 |
| 2024-02-05 | 32.48 | 32.48 | 26.6 | 27.05 | -17.68% | 24,397 | 69,741,201 |
| 2024-02-02 | 35.83 | 36.65 | 31.43 | 32.86 | -7.62% | 15,794 | 52,974,842 |
| 2024-02-01 | 35.5 | 36.6 | 34.3 | 35.57 | -0.31% | 12,442 | 44,148,809 |
| 2024-01-31 | 38.5 | 39 | 35.67 | 35.68 | -6.84% | 12,565 | 46,591,305 |
| 2024-01-30 | 39.94 | 40.34 | 38 | 38.3 | -3.5% | 8,655 | 33,714,897 |
| 2024-01-29 | 42.8 | 42.96 | 39.69 | 39.69 | -5.86% | 10,628 | 43,355,582 |
| 2024-01-26 | 42.49 | 43.3 | 41.71 | 42.16 | -1.68% | 10,035 | 42,747,354 |
| 2024-01-25 | 40.79 | 43 | 40.35 | 42.88 | +4.61% | 12,648 | 53,193,869 |
| 2024-01-24 | 41.21 | 41.55 | 39.2 | 40.99 | -0.02% | 11,301 | 45,687,029 |
| 2024-01-23 | 40.66 | 41.65 | 40.02 | 41 | +0.74% | 10,811 | 44,143,096 |
| 2024-01-22 | 43.93 | 44.28 | 40.4 | 40.7 | -6.59% | 11,739 | 49,575,826 |
| 2024-01-19 | 45.01 | 45.73 | 43.52 | 43.57 | -4.35% | 10,903 | 48,262,023 |
| 2024-01-18 | 44.22 | 45.66 | 44.06 | 45.55 | +1.81% | 11,795 | 52,749,104 |
| 2024-01-17 | 46.15 | 46.93 | 44.66 | 44.74 | -3.08% | 7,921 | 36,055,448 |
| 2024-01-16 | 46.5 | 46.5 | 45.46 | 46.16 | -1.11% | 8,954 | 41,052,439 |
| 2024-01-15 | 47 | 47.57 | 46.08 | 46.68 | -0.47% | 7,525 | 35,169,629 |
| 2024-01-12 | 49.13 | 49.26 | 46.88 | 46.9 | -4.27% | 10,314 | 49,204,855 |
| 2024-01-11 | 46.89 | 49.3 | 46.01 | 48.99 | +6.08% | 15,977 | 77,046,373 |
| 2024-01-10 | 47.77 | 47.77 | 45.81 | 46.18 | -3.41% | 12,386 | 57,579,769 |
| 2024-01-09 | 48.49 | 49.48 | 47.2 | 47.81 | +0.76% | 11,217 | 54,314,514 |
| 2024-01-08 | 49.29 | 49.59 | 47.34 | 47.45 | -3.52% | 9,575 | 46,290,417 |
| 2024-01-05 | 51.5 | 51.53 | 48.88 | 49.18 | -3.91% | 12,861 | 64,404,472 |
| 2024-01-04 | 51.89 | 53.08 | 51.1 | 51.18 | -1.92% | 17,014 | 88,500,883 |
| 2024-01-03 | 52.88 | 54.15 | 51.5 | 52.18 | +3.66% | 28,070 | 148,453,160 |
| 2024-01-02 | 51.99 | 51.99 | 50.21 | 50.34 | -2.8% | 9,720 | 49,299,835 |
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：