股票概览
38.2
-0.52%
-0.2
38.44
开盘价
38.75
最高价
37.71
最低价
43,740
成交量
数据更新至: 2024-05-20
技术指标
38.16
MA5 (5日均线)
38.20
MA10 (10日均线)
37.84
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 | 38.44 | 38.75 | 37.71 | 38.2 | -0.52% | 43,740 | 167,049,906 |
| 2024-05-17 | 37.84 | 38.42 | 37.52 | 38.4 | +1.8% | 22,563 | 86,075,555 |
| 2024-05-16 | 37.83 | 38.2 | 37.61 | 37.72 | -0.29% | 20,412 | 77,331,203 |
| 2024-05-15 | 38.45 | 38.7 | 37.82 | 37.83 | -2.17% | 22,715 | 86,683,655 |
| 2024-05-14 | 38.71 | 39.27 | 38.41 | 38.67 | -0.1% | 22,131 | 85,686,155 |
| 2024-05-13 | 38.45 | 39.1 | 38.06 | 38.71 | -0.36% | 32,589 | 126,072,072 |
| 2024-05-10 | 39.05 | 39.35 | 38.2 | 38.85 | -1.72% | 61,102 | 236,328,515 |
| 2024-05-09 | 36.7 | 39.73 | 36.68 | 39.53 | +7.95% | 90,623 | 348,209,246 |
| 2024-05-08 | 37.64 | 37.64 | 36.59 | 36.62 | -2.22% | 23,418 | 86,494,665 |
| 2024-05-07 | 37.21 | 37.65 | 37.03 | 37.45 | +0.27% | 21,740 | 81,326,274 |
| 2024-05-06 | 37.07 | 37.66 | 37.07 | 37.35 | +2.36% | 29,821 | 111,428,976 |
| 2024-04-30 | 37.11 | 37.55 | 36.34 | 36.49 | -2.04% | 35,643 | 130,836,235 |
| 2024-04-29 | 35.82 | 37.73 | 35.8 | 37.25 | +3.01% | 53,172 | 196,936,397 |
| 2024-04-26 | 35.23 | 36.35 | 34.23 | 36.16 | -3.26% | 88,776 | 313,989,681 |
| 2024-04-25 | 37.02 | 38.07 | 36.94 | 37.38 | +0.51% | 24,552 | 92,146,351 |
| 2024-04-24 | 36.99 | 37.28 | 36.63 | 37.19 | +1.09% | 23,108 | 85,625,021 |
| 2024-04-23 | 38.37 | 38.5 | 36.79 | 36.79 | -3.79% | 45,422 | 169,344,850 |
| 2024-04-22 | 38.19 | 38.78 | 37.7 | 38.24 | -0.42% | 23,146 | 88,475,961 |
| 2024-04-19 | 39.29 | 39.29 | 38.33 | 38.4 | -2.81% | 34,244 | 132,197,056 |
| 2024-04-18 | 39.85 | 40.16 | 39.51 | 39.51 | -1.37% | 29,933 | 119,123,266 |
| 2024-04-17 | 39.12 | 40.08 | 39.02 | 40.06 | +2.09% | 35,456 | 140,966,076 |
| 2024-04-16 | 39.68 | 39.99 | 39.1 | 39.24 | -1.7% | 36,425 | 144,020,399 |
| 2024-04-15 | 39.45 | 40.12 | 39.22 | 39.92 | +1.19% | 37,530 | 149,156,285 |
| 2024-04-12 | 39.33 | 39.65 | 39.17 | 39.45 | +0.15% | 29,838 | 117,742,306 |
| 2024-04-11 | 38.78 | 39.55 | 38.68 | 39.39 | +1.1% | 23,812 | 93,653,664 |
| 2024-04-10 | 39 | 39.38 | 38.65 | 38.96 | -0.54% | 23,571 | 91,865,385 |
| 2024-04-09 | 38.4 | 39.35 | 38.4 | 39.17 | +2.01% | 21,435 | 83,529,819 |
| 2024-04-08 | 39.03 | 39.2 | 38.36 | 38.4 | -2.07% | 27,600 | 106,430,332 |
| 2024-04-03 | 39.37 | 39.7 | 39.11 | 39.21 | 0% | 23,456 | 92,312,485 |
| 2024-04-02 | 39.58 | 39.69 | 38.92 | 39.21 | -0.66% | 26,252 | 102,773,202 |
| 2024-04-01 | 39.09 | 40.09 | 39.08 | 39.47 | +1.31% | 34,058 | 134,851,029 |
| 2024-03-29 | 39.09 | 39.27 | 38.41 | 38.96 | -0.81% | 31,787 | 123,232,851 |
| 2024-03-28 | 39.1 | 39.92 | 38.76 | 39.28 | -0.58% | 42,568 | 167,098,061 |
| 2024-03-27 | 40.77 | 41.27 | 39.5 | 39.51 | -0.3% | 64,917 | 262,310,773 |
| 2024-03-26 | 39.48 | 40.08 | 39.11 | 39.63 | +0.48% | 26,949 | 106,578,183 |
| 2024-03-25 | 40.04 | 40.1 | 39.3 | 39.44 | -2.38% | 40,642 | 160,812,835 |
| 2024-03-22 | 41.28 | 41.55 | 40.3 | 40.4 | -3.19% | 59,966 | 244,036,272 |
| 2024-03-21 | 41.61 | 42.31 | 41.21 | 41.73 | +0.36% | 45,398 | 189,697,490 |
| 2024-03-20 | 41.38 | 41.7 | 41.05 | 41.58 | +0.36% | 34,646 | 143,407,385 |
| 2024-03-19 | 41.68 | 42.15 | 41.41 | 41.43 | -0.89% | 33,193 | 138,373,015 |
| 2024-03-18 | 41.4 | 41.84 | 40.89 | 41.8 | +1.41% | 43,841 | 181,210,902 |
| 2024-03-15 | 40.98 | 41.27 | 40.72 | 41.22 | +0.37% | 28,691 | 117,488,874 |
| 2024-03-14 | 41.72 | 41.88 | 40.69 | 41.07 | -1.93% | 42,612 | 175,753,035 |
| 2024-03-13 | 42.49 | 42.79 | 41.82 | 41.88 | -1.13% | 42,090 | 177,565,315 |
| 2024-03-12 | 42.27 | 43.07 | 42.12 | 42.36 | +0.62% | 41,727 | 177,256,085 |
| 2024-03-11 | 41.56 | 42.14 | 41.14 | 42.1 | +1.35% | 37,778 | 157,333,346 |
| 2024-03-08 | 41.3 | 41.62 | 41.05 | 41.54 | +0.75% | 38,052 | 157,155,982 |
| 2024-03-07 | 41.6 | 42.1 | 41.12 | 41.23 | -1.13% | 43,256 | 179,469,573 |
| 2024-03-06 | 42.03 | 42.24 | 41.46 | 41.7 | -0.79% | 45,979 | 192,263,295 |
| 2024-03-05 | 42.01 | 42.65 | 41.8 | 42.03 | -1.11% | 61,083 | 257,616,314 |
| 2024-03-04 | 43.15 | 43.36 | 42.22 | 42.5 | -2.03% | 61,523 | 262,149,946 |
| 2024-03-01 | 43.05 | 43.71 | 42.67 | 43.38 | +1.24% | 74,459 | 322,238,286 |
| 2024-02-29 | 40.38 | 42.88 | 40.28 | 42.85 | +5.02% | 82,403 | 345,612,512 |
| 2024-02-28 | 42.3 | 42.75 | 40.78 | 40.8 | -3.55% | 70,171 | 293,304,978 |
| 2024-02-27 | 40.61 | 42.3 | 40.55 | 42.3 | +3.45% | 65,204 | 271,656,694 |
| 2024-02-26 | 40.59 | 41.57 | 40.14 | 40.89 | +0.66% | 44,835 | 182,806,932 |
| 2024-02-23 | 40.69 | 40.87 | 40.15 | 40.62 | +0.02% | 31,877 | 128,945,360 |
| 2024-02-22 | 40.28 | 41.2 | 40.21 | 40.61 | +0.27% | 38,407 | 155,990,764 |
| 2024-02-21 | 39.32 | 41.39 | 39.22 | 40.5 | +2.3% | 49,659 | 201,620,103 |
| 2024-02-20 | 40.06 | 40.26 | 39.31 | 39.59 | -1.81% | 39,278 | 155,773,151 |
| 2024-02-19 | 41.2 | 41.2 | 40.12 | 40.32 | -1.13% | 53,575 | 216,765,407 |
| 2024-02-08 | 40.5 | 41.37 | 40.01 | 40.78 | +0.99% | 65,917 | 268,060,044 |
| 2024-02-07 | 39.52 | 40.9 | 39.19 | 40.38 | +2.49% | 67,974 | 273,876,646 |
| 2024-02-06 | 38.19 | 39.79 | 37.61 | 39.4 | +3.9% | 61,326 | 239,016,151 |
| 2024-02-05 | 36.75 | 38.9 | 34.8 | 37.92 | +3.49% | 83,014 | 306,162,891 |
| 2024-02-02 | 37.47 | 38.04 | 35.5 | 36.64 | -1.74% | 56,510 | 208,099,822 |
| 2024-02-01 | 37.51 | 38.5 | 36.98 | 37.29 | -1.45% | 48,127 | 181,402,574 |
| 2024-01-31 | 38.41 | 38.76 | 37.11 | 37.84 | -1.99% | 42,949 | 163,232,313 |
| 2024-01-30 | 39.87 | 40.26 | 38.5 | 38.61 | -4.12% | 31,479 | 124,390,969 |
| 2024-01-29 | 41.61 | 42.09 | 40.2 | 40.27 | -2.71% | 30,453 | 124,862,560 |
| 2024-01-26 | 41.39 | 42.02 | 41.06 | 41.39 | -0.7% | 38,462 | 159,456,463 |
| 2024-01-25 | 40.79 | 41.74 | 40.2 | 41.68 | +2.66% | 43,333 | 178,606,119 |
| 2024-01-24 | 39.81 | 40.77 | 38.83 | 40.6 | +2.76% | 41,844 | 166,593,877 |
| 2024-01-23 | 39.4 | 40.15 | 39.29 | 39.51 | -0.35% | 36,652 | 145,575,402 |
| 2024-01-22 | 40.32 | 41.08 | 38.88 | 39.65 | -1.71% | 46,586 | 187,217,417 |
| 2024-01-19 | 40.28 | 40.8 | 39.88 | 40.34 | +0.17% | 32,273 | 130,402,384 |
| 2024-01-18 | 40.5 | 40.93 | 39.08 | 40.27 | -0.84% | 45,151 | 180,528,859 |
| 2024-01-17 | 41.87 | 41.88 | 40.61 | 40.61 | -3.15% | 28,774 | 118,921,381 |
| 2024-01-16 | 41.09 | 42.17 | 41.01 | 41.93 | +1.11% | 39,077 | 162,725,796 |
| 2024-01-15 | 40.2 | 41.62 | 39.8 | 41.47 | +2.7% | 37,966 | 155,817,327 |
| 2024-01-12 | 40.77 | 41.29 | 40.36 | 40.38 | -1.42% | 21,539 | 87,988,672 |
| 2024-01-11 | 40.61 | 41.31 | 40.4 | 40.96 | +0.89% | 26,551 | 108,378,504 |
| 2024-01-10 | 40.98 | 41.28 | 40.2 | 40.6 | -1.17% | 25,531 | 104,038,540 |
| 2024-01-09 | 41.35 | 41.49 | 40.56 | 41.08 | +0.27% | 28,403 | 116,400,201 |
| 2024-01-08 | 42.64 | 43.2 | 40.97 | 40.97 | -4.59% | 38,920 | 162,268,097 |
| 2024-01-05 | 43.29 | 43.6 | 42.66 | 42.94 | -0.6% | 24,170 | 104,370,174 |
| 2024-01-04 | 43.93 | 43.93 | 42.98 | 43.2 | -1.21% | 23,633 | 102,673,466 |
| 2024-01-03 | 43.6 | 43.97 | 43.51 | 43.73 | +0.05% | 22,135 | 96,778,572 |
| 2024-01-02 | 44.89 | 44.9 | 43.71 | 43.71 | -2.19% | 24,043 | 106,175,111 |
| 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：