股票概览
38.5
-1.28%
-0.5
38.91
开盘价
39.36
最高价
38.2
最低价
27,869
成交量
数据更新至: 2024-05-20
技术指标
37.67
MA5 (5日均线)
38.65
MA10 (10日均线)
38.48
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 | 38.91 | 39.36 | 38.2 | 38.5 | -1.28% | 27,869 | 107,782,015 |
| 2024-05-17 | 37.08 | 39.01 | 36.4 | 39 | +5.01% | 43,820 | 166,640,917 |
| 2024-05-16 | 36.9 | 37.39 | 36.45 | 37.14 | +1.14% | 23,904 | 88,615,770 |
| 2024-05-15 | 36.94 | 37.37 | 36.46 | 36.72 | -0.68% | 33,540 | 123,545,296 |
| 2024-05-14 | 37.58 | 38.03 | 36.6 | 36.97 | -1.02% | 39,069 | 144,658,376 |
| 2024-05-13 | 39 | 39.01 | 37.07 | 37.35 | -4.74% | 37,685 | 142,229,371 |
| 2024-05-10 | 40.99 | 41 | 38.9 | 39.21 | -3.54% | 34,288 | 135,265,898 |
| 2024-05-09 | 39.78 | 41.43 | 39.78 | 40.65 | +2.57% | 42,582 | 173,306,116 |
| 2024-05-08 | 41.2 | 41.2 | 39.46 | 39.63 | -4.14% | 39,896 | 160,031,699 |
| 2024-05-07 | 39.99 | 41.51 | 39.49 | 41.34 | +3.12% | 53,314 | 216,945,494 |
| 2024-05-06 | 38.21 | 40.47 | 38.06 | 40.09 | +6.91% | 60,375 | 238,916,316 |
| 2024-04-30 | 39.5 | 39.76 | 37.49 | 37.5 | -5.23% | 51,272 | 195,439,397 |
| 2024-04-29 | 36.09 | 40 | 36.09 | 39.57 | +8.71% | 91,715 | 354,855,471 |
| 2024-04-26 | 36.56 | 36.89 | 35.87 | 36.4 | -0.74% | 65,387 | 238,260,123 |
| 2024-04-25 | 37.37 | 37.74 | 36.62 | 36.67 | -2.21% | 47,216 | 174,853,715 |
| 2024-04-24 | 37.95 | 38.17 | 37.12 | 37.5 | -1.42% | 39,585 | 148,619,863 |
| 2024-04-23 | 38.72 | 39.68 | 37.81 | 38.04 | -1.48% | 30,314 | 116,235,294 |
| 2024-04-22 | 38.47 | 39.8 | 37.56 | 38.61 | +0.23% | 34,234 | 132,689,495 |
| 2024-04-19 | 39.81 | 40.07 | 38.05 | 38.52 | -3.92% | 40,782 | 157,659,111 |
| 2024-04-18 | 40.95 | 41.07 | 38.97 | 40.09 | -2.22% | 39,467 | 159,181,771 |
| 2024-04-17 | 40.54 | 41.47 | 40 | 41 | +3.85% | 40,158 | 163,804,229 |
| 2024-04-16 | 42.55 | 42.55 | 39.3 | 39.48 | -7% | 26,186 | 105,642,375 |
| 2024-04-15 | 44.15 | 45.77 | 41.82 | 42.45 | -4.82% | 32,346 | 139,820,444 |
| 2024-04-12 | 47.85 | 47.85 | 44.55 | 44.6 | -6.2% | 37,589 | 171,604,733 |
| 2024-04-11 | 48.71 | 49.17 | 47.49 | 47.55 | -3.16% | 15,784 | 76,196,935 |
| 2024-04-10 | 50.48 | 50.55 | 48.36 | 49.1 | -3.73% | 21,331 | 105,468,468 |
| 2024-04-09 | 47.47 | 51.2 | 47.45 | 51 | +7.44% | 31,266 | 155,048,961 |
| 2024-04-08 | 49.3 | 49.72 | 47.32 | 47.47 | -5.23% | 23,087 | 111,715,685 |
| 2024-04-03 | 51 | 51.17 | 49.53 | 50.09 | -3.04% | 20,593 | 103,596,927 |
| 2024-04-02 | 50.55 | 52.41 | 49.26 | 51.66 | +1.61% | 33,439 | 170,900,311 |
| 2024-04-01 | 49.78 | 50.92 | 49.68 | 50.84 | +2.27% | 23,349 | 117,691,017 |
| 2024-03-29 | 49.26 | 50.43 | 47.8 | 49.71 | +1.45% | 19,092 | 93,483,026 |
| 2024-03-28 | 47.66 | 49.87 | 47.29 | 49 | +4.26% | 30,002 | 147,076,166 |
| 2024-03-27 | 50.9 | 50.9 | 46.8 | 47 | -7.84% | 25,814 | 125,444,952 |
| 2024-03-26 | 51 | 51.93 | 50.2 | 51 | +1.13% | 20,129 | 103,033,291 |
| 2024-03-25 | 52.75 | 53.09 | 50.27 | 50.43 | -5.01% | 20,963 | 108,032,835 |
| 2024-03-22 | 54.9 | 55.13 | 52.5 | 53.09 | -3.77% | 22,466 | 119,815,123 |
| 2024-03-21 | 56.11 | 56.15 | 54.09 | 55.17 | -1.9% | 23,496 | 129,277,450 |
| 2024-03-20 | 56.25 | 57.63 | 55.49 | 56.24 | -0.27% | 19,490 | 109,842,786 |
| 2024-03-19 | 58.3 | 58.88 | 56.3 | 56.39 | -3.67% | 25,237 | 144,664,883 |
| 2024-03-18 | 56.03 | 58.7 | 55.61 | 58.54 | +3.7% | 29,510 | 168,737,642 |
| 2024-03-15 | 54.54 | 57.47 | 54.38 | 56.45 | +3.12% | 29,594 | 166,215,851 |
| 2024-03-14 | 55.01 | 55.9 | 53.69 | 54.74 | -1.37% | 22,584 | 123,986,021 |
| 2024-03-13 | 54.79 | 56.48 | 54.69 | 55.5 | +0.13% | 35,381 | 196,615,616 |
| 2024-03-12 | 54.4 | 55.97 | 53.16 | 55.43 | +3.39% | 49,523 | 270,513,259 |
| 2024-03-11 | 50.7 | 54.73 | 50.34 | 53.61 | +7.54% | 57,746 | 301,833,608 |
| 2024-03-08 | 48.23 | 50.35 | 48.23 | 49.85 | +3.36% | 22,822 | 112,711,026 |
| 2024-03-07 | 50.71 | 50.71 | 48.21 | 48.23 | -4.65% | 25,519 | 126,153,600 |
| 2024-03-06 | 48.6 | 51.87 | 48.4 | 50.58 | +2.76% | 30,779 | 154,256,373 |
| 2024-03-05 | 50.99 | 50.99 | 48.65 | 49.22 | -2.11% | 19,304 | 95,307,485 |
| 2024-03-04 | 50.06 | 51.23 | 49.68 | 50.28 | -0.48% | 27,300 | 137,729,184 |
| 2024-03-01 | 51.62 | 51.62 | 49.38 | 50.52 | +0.52% | 25,035 | 126,114,249 |
| 2024-02-29 | 47.1 | 50.88 | 46.6 | 50.26 | +4.77% | 29,055 | 143,050,177 |
| 2024-02-28 | 51.59 | 53.37 | 47.97 | 47.97 | -6.53% | 40,648 | 207,023,414 |
| 2024-02-27 | 50.17 | 51.33 | 49.42 | 51.32 | +2.27% | 21,382 | 107,359,965 |
| 2024-02-26 | 48.93 | 51.18 | 48.4 | 50.18 | +2.7% | 26,596 | 132,640,813 |
| 2024-02-23 | 48.23 | 48.98 | 47.4 | 48.86 | +2.84% | 23,643 | 114,265,990 |
| 2024-02-22 | 46.6 | 48.63 | 46.52 | 47.51 | +1.3% | 18,182 | 86,027,142 |
| 2024-02-21 | 46.03 | 48.97 | 45.1 | 46.9 | +1.89% | 26,126 | 123,677,004 |
| 2024-02-20 | 46.31 | 46.31 | 44.68 | 46.03 | -0.26% | 22,950 | 103,826,725 |
| 2024-02-19 | 46.99 | 48.19 | 45.11 | 46.15 | -1.79% | 33,881 | 155,980,502 |
| 2024-02-08 | 44.94 | 48.38 | 44.6 | 46.99 | +5.36% | 36,447 | 170,915,520 |
| 2024-02-07 | 42.33 | 45.69 | 41.8 | 44.6 | +6.44% | 39,817 | 176,592,006 |
| 2024-02-06 | 37.11 | 42.28 | 36.54 | 41.9 | +11.02% | 57,976 | 230,131,272 |
| 2024-02-05 | 41.86 | 41.99 | 36.68 | 37.74 | -9.84% | 52,904 | 204,979,551 |
| 2024-02-02 | 45 | 45.23 | 39.5 | 41.86 | -6.19% | 41,484 | 176,471,155 |
| 2024-02-01 | 45.98 | 46.98 | 44.44 | 44.62 | -2.66% | 33,823 | 153,382,022 |
| 2024-01-31 | 48 | 49.58 | 45.5 | 45.84 | -6.41% | 34,348 | 161,802,241 |
| 2024-01-30 | 50.6 | 51.5 | 48.51 | 48.98 | -3.6% | 26,951 | 134,914,031 |
| 2024-01-29 | 54.5 | 54.5 | 50.81 | 50.81 | -6.05% | 27,146 | 141,226,889 |
| 2024-01-26 | 56.36 | 57.13 | 54.08 | 54.08 | -4.05% | 25,126 | 139,010,863 |
| 2024-01-25 | 55.77 | 56.82 | 54.19 | 56.36 | +0.28% | 25,354 | 141,670,513 |
| 2024-01-24 | 56.6 | 57.57 | 53.86 | 56.2 | -0.2% | 20,626 | 114,166,201 |
| 2024-01-23 | 56.02 | 58.34 | 54.88 | 56.31 | +0.25% | 24,708 | 140,120,639 |
| 2024-01-22 | 60.28 | 60.4 | 55.92 | 56.17 | -7.74% | 27,324 | 158,114,523 |
| 2024-01-19 | 63.21 | 64.58 | 60.8 | 60.88 | -4.25% | 22,064 | 136,793,931 |
| 2024-01-18 | 61.9 | 63.9 | 61.46 | 63.58 | +1.65% | 22,516 | 141,345,162 |
| 2024-01-17 | 64.66 | 64.66 | 62.1 | 62.55 | -3.77% | 20,223 | 128,479,662 |
| 2024-01-16 | 64.01 | 66.66 | 63.6 | 65 | +0.62% | 24,962 | 162,094,307 |
| 2024-01-15 | 67.03 | 67.68 | 64.54 | 64.6 | -4.58% | 24,686 | 161,660,005 |
| 2024-01-12 | 65.02 | 70.5 | 64.5 | 67.7 | +2.98% | 42,337 | 289,130,162 |
| 2024-01-11 | 63.07 | 66.77 | 62.72 | 65.74 | +3.11% | 26,553 | 172,452,550 |
| 2024-01-10 | 62.7 | 65.97 | 61.81 | 63.76 | +0.89% | 24,268 | 156,054,017 |
| 2024-01-09 | 62.38 | 65.1 | 60.55 | 63.2 | +1.97% | 27,042 | 169,873,719 |
| 2024-01-08 | 62.59 | 64.5 | 61.61 | 61.98 | -1.62% | 20,588 | 129,187,835 |
| 2024-01-05 | 65.56 | 66.97 | 62.5 | 63 | -4.4% | 26,451 | 169,946,052 |
| 2024-01-04 | 68.4 | 68.4 | 65.75 | 65.9 | -3.37% | 19,551 | 129,975,938 |
| 2024-01-03 | 68.01 | 69.3 | 67.3 | 68.2 | -0.38% | 21,692 | 147,716,276 |
| 2024-01-02 | 69.79 | 69.95 | 67.88 | 68.46 | -2.06% | 18,050 | 123,782,959 |
| 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：