股票概览
39.49
+2.52%
+0.97
38.48
开盘价
39.81
最高价
38.48
最低价
2,295
成交量
数据更新至: 2024-05-20
技术指标
38.81
MA5 (5日均线)
39.50
MA10 (10日均线)
37.88
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 | 38.48 | 39.81 | 38.48 | 39.49 | +2.52% | 2,295 | 9,055,421 |
| 2024-05-17 | 38.4 | 39.25 | 38.02 | 38.52 | +0.42% | 2,180 | 8,433,715 |
| 2024-05-16 | 38.58 | 38.94 | 37.94 | 38.36 | -0.29% | 1,990 | 7,643,682 |
| 2024-05-15 | 39.25 | 39.33 | 38.19 | 38.47 | -1.94% | 2,743 | 10,585,447 |
| 2024-05-14 | 39.47 | 39.75 | 39.11 | 39.23 | -0.3% | 1,986 | 7,805,237 |
| 2024-05-13 | 39.87 | 40.43 | 39.04 | 39.35 | -2.67% | 5,041 | 19,977,538 |
| 2024-05-10 | 40.97 | 41.2 | 40.24 | 40.43 | -0.71% | 1,821 | 7,387,700 |
| 2024-05-09 | 40.61 | 41.7 | 40.27 | 40.72 | +1.39% | 2,344 | 9,625,765 |
| 2024-05-08 | 40.57 | 40.61 | 39.55 | 40.16 | -0.2% | 4,280 | 17,136,037 |
| 2024-05-07 | 39.56 | 40.67 | 39.01 | 40.24 | +1.72% | 2,974 | 11,862,762 |
| 2024-05-06 | 38.9 | 39.72 | 37.98 | 39.56 | +3.13% | 4,266 | 16,589,062 |
| 2024-04-30 | 38.22 | 38.61 | 37.83 | 38.36 | -0.52% | 2,017 | 7,707,842 |
| 2024-04-29 | 36.52 | 38.77 | 36.52 | 38.56 | +4.39% | 3,878 | 14,775,678 |
| 2024-04-26 | 36.91 | 37.3 | 36.36 | 36.94 | -0.65% | 3,999 | 14,769,179 |
| 2024-04-25 | 36.43 | 37.45 | 36.03 | 37.18 | +2.06% | 3,449 | 12,745,826 |
| 2024-04-24 | 34.17 | 37.5 | 34.17 | 36.43 | +5.59% | 7,726 | 27,964,481 |
| 2024-04-23 | 36.16 | 37.79 | 33.92 | 34.5 | +0.17% | 7,344 | 26,367,873 |
| 2024-04-22 | 32.68 | 34.85 | 32.53 | 34.44 | +3.95% | 2,933 | 10,026,554 |
| 2024-04-19 | 33.27 | 34.2 | 33.01 | 33.13 | -0.93% | 1,521 | 5,093,044 |
| 2024-04-18 | 33 | 33.9 | 32.8 | 33.44 | +0.42% | 1,438 | 4,811,713 |
| 2024-04-17 | 31.13 | 33.33 | 31.13 | 33.3 | +7.98% | 2,823 | 9,204,615 |
| 2024-04-16 | 31.65 | 31.75 | 30.6 | 30.84 | -3.47% | 2,663 | 8,268,805 |
| 2024-04-15 | 32.51 | 32.9 | 31.54 | 31.95 | -2.02% | 1,779 | 5,728,452 |
| 2024-04-12 | 33.39 | 33.52 | 32.45 | 32.61 | -2.34% | 1,304 | 4,297,388 |
| 2024-04-11 | 32.64 | 33.73 | 32.35 | 33.39 | +1.95% | 1,615 | 5,358,369 |
| 2024-04-10 | 32.78 | 32.9 | 32.63 | 32.75 | +0.18% | 3,186 | 10,406,636 |
| 2024-04-09 | 32.2 | 32.9 | 31.9 | 32.69 | +2.06% | 1,545 | 5,016,406 |
| 2024-04-08 | 33.59 | 33.59 | 31.89 | 32.03 | -4.64% | 3,145 | 10,199,005 |
| 2024-04-03 | 34.06 | 34.33 | 33.49 | 33.59 | -1.38% | 1,554 | 5,243,294 |
| 2024-04-02 | 34.02 | 34.29 | 33.77 | 34.06 | +0.12% | 1,696 | 5,771,780 |
| 2024-04-01 | 32.65 | 34.9 | 32.61 | 34.02 | +4.2% | 3,102 | 10,562,862 |
| 2024-03-29 | 32.42 | 32.93 | 32.12 | 32.65 | +0.99% | 1,401 | 4,559,926 |
| 2024-03-28 | 32 | 32.87 | 31.9 | 32.33 | +1% | 1,937 | 6,290,855 |
| 2024-03-27 | 34.4 | 34.4 | 31.89 | 32.01 | -3.06% | 1,825 | 5,942,124 |
| 2024-03-26 | 33.28 | 33.54 | 32.5 | 33.02 | -0.54% | 1,188 | 3,925,751 |
| 2024-03-25 | 33.56 | 34.14 | 33.02 | 33.2 | -1.13% | 2,564 | 8,626,610 |
| 2024-03-22 | 34.38 | 34.38 | 33.53 | 33.58 | -2.24% | 1,220 | 4,122,433 |
| 2024-03-21 | 34.13 | 34.68 | 33.65 | 34.35 | -0.03% | 1,783 | 6,103,311 |
| 2024-03-20 | 35.06 | 35.07 | 34.06 | 34.36 | -2% | 3,412 | 11,732,161 |
| 2024-03-19 | 35.99 | 35.99 | 35.03 | 35.06 | -1.82% | 1,445 | 5,094,225 |
| 2024-03-18 | 34.61 | 35.88 | 34.34 | 35.71 | +4.08% | 4,400 | 15,455,558 |
| 2024-03-15 | 33.45 | 34.52 | 33.45 | 34.31 | +1.72% | 2,225 | 7,591,489 |
| 2024-03-14 | 34.58 | 34.98 | 33.61 | 33.73 | -2.15% | 1,620 | 5,515,530 |
| 2024-03-13 | 34.39 | 34.96 | 33.84 | 34.47 | +1.38% | 3,049 | 10,480,170 |
| 2024-03-12 | 34.07 | 34.18 | 33.52 | 34 | +0.8% | 2,559 | 8,662,824 |
| 2024-03-11 | 33.67 | 33.98 | 33.51 | 33.73 | +0.21% | 2,474 | 8,340,732 |
| 2024-03-08 | 33.39 | 33.88 | 33.14 | 33.66 | +1.57% | 2,459 | 8,239,403 |
| 2024-03-07 | 33.33 | 33.51 | 32.85 | 33.14 | -0.3% | 1,735 | 5,756,904 |
| 2024-03-06 | 33.39 | 33.92 | 32.65 | 33.24 | -0.03% | 1,969 | 6,541,417 |
| 2024-03-05 | 34.19 | 34.38 | 33.06 | 33.25 | -3.71% | 2,706 | 9,060,940 |
| 2024-03-04 | 33.54 | 34.6 | 32.95 | 34.53 | +3.88% | 3,869 | 13,193,817 |
| 2024-03-01 | 33.87 | 34.4 | 32.9 | 33.24 | -2.03% | 4,376 | 14,578,626 |
| 2024-02-29 | 32.77 | 33.99 | 32.77 | 33.93 | +3.54% | 9,128 | 30,556,093 |
| 2024-02-28 | 35.03 | 35.54 | 32.55 | 32.77 | -7.17% | 6,489 | 21,996,131 |
| 2024-02-27 | 34.59 | 35.31 | 34.25 | 35.3 | +0.94% | 4,136 | 14,430,683 |
| 2024-02-26 | 34.5 | 35.74 | 34.5 | 34.97 | +2.25% | 5,115 | 17,987,218 |
| 2024-02-23 | 32.75 | 34.42 | 32.57 | 34.2 | +4.01% | 5,411 | 18,236,628 |
| 2024-02-22 | 32.7 | 33.53 | 32.15 | 32.88 | +0.86% | 3,345 | 10,942,745 |
| 2024-02-21 | 32.8 | 33.7 | 32.55 | 32.6 | -0.85% | 3,113 | 10,359,675 |
| 2024-02-20 | 32.8 | 33.24 | 32.1 | 32.88 | +0.27% | 2,225 | 7,286,483 |
| 2024-02-19 | 32.94 | 33.78 | 32.13 | 32.79 | -0.33% | 5,465 | 18,052,686 |
| 2024-02-08 | 29.86 | 33.6 | 29.36 | 32.9 | +10.18% | 6,431 | 20,408,877 |
| 2024-02-07 | 28.52 | 30.28 | 28 | 29.86 | +5.89% | 9,068 | 26,685,059 |
| 2024-02-06 | 27 | 29.27 | 26.2 | 28.2 | +1.59% | 7,939 | 21,975,412 |
| 2024-02-05 | 29.5 | 29.86 | 27.45 | 27.76 | -5.9% | 10,984 | 30,889,755 |
| 2024-02-02 | 30.09 | 30.6 | 28.76 | 29.5 | -0.94% | 5,462 | 16,244,791 |
| 2024-02-01 | 30.67 | 31.69 | 29 | 29.78 | -3.37% | 9,356 | 28,269,434 |
| 2024-01-31 | 31.3 | 31.96 | 30.6 | 30.82 | -2.93% | 3,838 | 11,965,429 |
| 2024-01-30 | 32.65 | 32.76 | 31.2 | 31.75 | -4.11% | 8,083 | 25,733,108 |
| 2024-01-29 | 33.85 | 34.49 | 33.01 | 33.11 | -2.59% | 4,496 | 14,963,033 |
| 2024-01-26 | 35.31 | 35.52 | 33.94 | 33.99 | -4.06% | 3,455 | 12,003,231 |
| 2024-01-25 | 34 | 35.69 | 33.44 | 35.43 | +4.98% | 4,104 | 14,266,279 |
| 2024-01-24 | 33.6 | 33.98 | 33.16 | 33.75 | -0.74% | 5,674 | 18,932,566 |
| 2024-01-23 | 34.01 | 34.07 | 33 | 34 | -2.02% | 7,530 | 25,150,702 |
| 2024-01-22 | 34.75 | 34.81 | 33.39 | 34.7 | -0.14% | 7,772 | 26,341,610 |
| 2024-01-19 | 36.84 | 36.84 | 34.75 | 34.75 | -7.09% | 7,041 | 24,950,578 |
| 2024-01-18 | 37.5 | 37.77 | 34.83 | 37.4 | -0.19% | 8,695 | 31,249,696 |
| 2024-01-17 | 37.33 | 37.8 | 36.28 | 37.47 | +0.67% | 6,671 | 24,662,528 |
| 2024-01-16 | 36.48 | 37.22 | 36.16 | 37.22 | +2.39% | 3,391 | 12,452,641 |
| 2024-01-15 | 36.89 | 37.13 | 35.93 | 36.35 | -1.92% | 4,952 | 18,015,715 |
| 2024-01-12 | 35.85 | 37.73 | 35.84 | 37.06 | +2.35% | 6,385 | 23,790,120 |
| 2024-01-11 | 36.18 | 36.37 | 35.6 | 36.21 | +0.36% | 4,187 | 15,083,573 |
| 2024-01-10 | 36 | 36.26 | 35.51 | 36.08 | +0.61% | 2,489 | 8,954,041 |
| 2024-01-09 | 35.6 | 36.26 | 35.22 | 35.86 | +0.03% | 3,403 | 12,135,372 |
| 2024-01-08 | 36 | 36.4 | 35.51 | 35.85 | -2.05% | 6,797 | 24,311,221 |
| 2024-01-05 | 36.2 | 36.92 | 35.7 | 36.6 | 0% | 7,425 | 26,867,021 |
| 2024-01-04 | 37.03 | 37.34 | 35.9 | 36.6 | -1.51% | 5,322 | 19,389,629 |
| 2024-01-03 | 37.27 | 37.63 | 36.8 | 37.16 | -0.38% | 5,237 | 19,413,569 |
| 2024-01-02 | 39 | 39.2 | 37.2 | 37.3 | -4.9% | 5,629 | 21,380,185 |
| 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：