股票概览
39.02
-0.66%
-0.26
39.01
开盘价
40
最高价
38.83
最低价
7,687
成交量
数据更新至: 2024-05-20
技术指标
38.94
MA5 (5日均线)
40.14
MA10 (10日均线)
40.99
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 | 39.01 | 40 | 38.83 | 39.02 | -0.66% | 7,687 | 30,185,206 |
| 2024-05-17 | 38.35 | 39.3 | 37.9 | 39.28 | +2.16% | 10,246 | 39,620,495 |
| 2024-05-16 | 39.06 | 39.27 | 38.3 | 38.45 | -0.72% | 9,283 | 36,067,779 |
| 2024-05-15 | 39.16 | 40.29 | 38.71 | 38.73 | -1.25% | 7,222 | 28,416,328 |
| 2024-05-14 | 39.25 | 39.95 | 39.1 | 39.22 | +0.05% | 6,414 | 25,288,903 |
| 2024-05-13 | 40.51 | 40.95 | 39.11 | 39.2 | -4.02% | 9,468 | 37,743,879 |
| 2024-05-10 | 42.69 | 42.69 | 40.6 | 40.84 | -4.33% | 8,709 | 35,963,430 |
| 2024-05-09 | 41.7 | 43.09 | 41.33 | 42.69 | +3.07% | 8,743 | 37,250,250 |
| 2024-05-08 | 42.89 | 42.89 | 41.2 | 41.42 | -2.72% | 7,632 | 31,961,987 |
| 2024-05-07 | 43.3 | 43.39 | 42.51 | 42.58 | -1.75% | 8,117 | 34,780,257 |
| 2024-05-06 | 43.01 | 43.7 | 42.92 | 43.34 | +1.48% | 6,253 | 27,092,140 |
| 2024-04-30 | 43.65 | 43.9 | 42.33 | 42.71 | -2.76% | 8,757 | 37,593,542 |
| 2024-04-29 | 43.28 | 44.43 | 43 | 43.92 | +1.48% | 11,068 | 48,471,710 |
| 2024-04-26 | 42.1 | 43.65 | 42.07 | 43.28 | +2.2% | 8,942 | 38,559,092 |
| 2024-04-25 | 42 | 42.98 | 41.72 | 42.35 | +0.43% | 9,873 | 41,984,150 |
| 2024-04-24 | 40.76 | 42.28 | 40.31 | 42.17 | +3.82% | 12,226 | 50,780,212 |
| 2024-04-23 | 40.05 | 40.97 | 39.97 | 40.62 | +1.78% | 6,370 | 25,857,274 |
| 2024-04-22 | 39 | 40.69 | 38 | 39.91 | +1.79% | 8,754 | 34,665,127 |
| 2024-04-19 | 40.8 | 40.8 | 38.98 | 39.21 | -4.25% | 10,638 | 42,344,415 |
| 2024-04-18 | 41.35 | 42.19 | 40.94 | 40.95 | -1.94% | 9,624 | 39,970,457 |
| 2024-04-17 | 39.58 | 41.99 | 39.58 | 41.76 | +7.19% | 16,493 | 67,545,794 |
| 2024-04-16 | 42.06 | 42.71 | 38.69 | 38.96 | -8.89% | 16,034 | 64,176,144 |
| 2024-04-15 | 42.43 | 44.2 | 42.3 | 42.76 | +0.94% | 13,193 | 57,077,958 |
| 2024-04-12 | 42.67 | 43.77 | 42.36 | 42.36 | -0.61% | 4,507 | 19,366,066 |
| 2024-04-11 | 42.52 | 44.18 | 42.05 | 42.62 | +0.5% | 7,104 | 30,660,558 |
| 2024-04-10 | 44 | 44 | 42.08 | 42.41 | -3.55% | 7,950 | 33,960,014 |
| 2024-04-09 | 44 | 44.89 | 43.81 | 43.97 | +0.37% | 7,466 | 32,955,283 |
| 2024-04-08 | 44.77 | 45.21 | 43.31 | 43.81 | -1.73% | 10,918 | 48,056,482 |
| 2024-04-03 | 45.31 | 46.38 | 43.75 | 44.58 | -1.61% | 11,327 | 50,983,659 |
| 2024-04-02 | 46.12 | 46.15 | 44.85 | 45.31 | -1.69% | 6,774 | 30,707,136 |
| 2024-04-01 | 46 | 46.49 | 45.11 | 46.09 | +0.5% | 12,811 | 58,823,893 |
| 2024-03-29 | 43.92 | 45.97 | 41.88 | 45.86 | +4.46% | 22,018 | 97,007,383 |
| 2024-03-28 | 43.68 | 45 | 43.68 | 43.9 | +0.46% | 12,351 | 54,736,641 |
| 2024-03-27 | 45.9 | 45.96 | 43.65 | 43.7 | -4.75% | 10,104 | 44,858,550 |
| 2024-03-26 | 46.3 | 47.37 | 45.33 | 45.88 | -1.33% | 12,737 | 58,896,866 |
| 2024-03-25 | 50 | 50.2 | 46.5 | 46.5 | -8.21% | 26,267 | 127,256,874 |
| 2024-03-22 | 48.79 | 51.15 | 48.42 | 50.66 | +3.37% | 26,072 | 130,544,069 |
| 2024-03-21 | 51.1 | 51.28 | 48.04 | 49.01 | -1.55% | 20,635 | 102,264,853 |
| 2024-03-20 | 49.07 | 50.85 | 48.5 | 49.78 | +0.81% | 15,972 | 79,341,807 |
| 2024-03-19 | 49.98 | 50.85 | 49.35 | 49.38 | -1.97% | 13,038 | 65,042,645 |
| 2024-03-18 | 49.97 | 50.88 | 49.23 | 50.37 | +0.96% | 13,958 | 69,680,019 |
| 2024-03-15 | 48.88 | 50 | 48.58 | 49.89 | +1.2% | 12,697 | 62,729,496 |
| 2024-03-14 | 49.68 | 50.87 | 48.21 | 49.3 | -2.72% | 22,832 | 112,227,787 |
| 2024-03-13 | 50.8 | 53.87 | 49.97 | 50.68 | -1.19% | 30,657 | 158,935,303 |
| 2024-03-12 | 47.26 | 53.25 | 47.26 | 51.29 | +8.53% | 53,499 | 269,349,861 |
| 2024-03-11 | 45.98 | 47.58 | 44 | 47.26 | +1.94% | 23,348 | 108,386,832 |
| 2024-03-08 | 45.23 | 47.05 | 44.6 | 46.36 | +2.57% | 25,901 | 119,207,134 |
| 2024-03-07 | 45.66 | 47.35 | 44.9 | 45.2 | +0.71% | 28,589 | 131,708,902 |
| 2024-03-06 | 44.79 | 45.5 | 44.01 | 44.88 | -0.91% | 15,033 | 67,248,958 |
| 2024-03-05 | 46.5 | 46.58 | 44.4 | 45.29 | -3.62% | 26,188 | 118,749,888 |
| 2024-03-04 | 48.01 | 48.6 | 46.3 | 46.99 | -2.51% | 30,492 | 143,291,569 |
| 2024-03-01 | 47.99 | 48.93 | 47 | 48.2 | -1.51% | 31,772 | 152,046,172 |
| 2024-02-29 | 41.01 | 49.56 | 41.01 | 48.94 | +18.5% | 52,742 | 249,035,143 |
| 2024-02-28 | 46.75 | 47.3 | 41.3 | 41.3 | -11.75% | 26,244 | 117,556,656 |
| 2024-02-27 | 43.96 | 46.96 | 43.61 | 46.8 | +5.19% | 21,777 | 99,915,374 |
| 2024-02-26 | 43.8 | 45.99 | 43.31 | 44.49 | +3.23% | 23,464 | 104,218,814 |
| 2024-02-23 | 43.5 | 43.5 | 42.11 | 43.1 | -0.23% | 19,519 | 83,571,675 |
| 2024-02-22 | 41.2 | 43.58 | 41.18 | 43.2 | +3.65% | 21,250 | 90,672,530 |
| 2024-02-21 | 40.08 | 42.99 | 39.77 | 41.68 | +2.43% | 24,418 | 101,229,047 |
| 2024-02-20 | 42.3 | 42.49 | 39.2 | 40.69 | -3.12% | 31,070 | 124,780,735 |
| 2024-02-19 | 42 | 44.2 | 40.32 | 42 | +0.48% | 27,654 | 116,270,886 |
| 2024-02-08 | 40.18 | 42.5 | 35.14 | 41.8 | +4.81% | 26,245 | 105,982,221 |
| 2024-02-07 | 40.25 | 43.93 | 39.16 | 39.88 | +0.53% | 29,792 | 123,923,138 |
| 2024-02-06 | 35.83 | 40.66 | 35.35 | 39.67 | +7.8% | 21,088 | 80,609,528 |
| 2024-02-05 | 39.51 | 40 | 35.11 | 36.8 | -9.25% | 28,392 | 105,691,292 |
| 2024-02-02 | 44.23 | 44.89 | 40.3 | 40.55 | -8.13% | 24,608 | 103,714,435 |
| 2024-02-01 | 44.72 | 46.08 | 43.56 | 44.14 | -1.89% | 17,358 | 77,792,841 |
| 2024-01-31 | 47 | 47.61 | 44.71 | 44.99 | -4.28% | 11,128 | 51,186,042 |
| 2024-01-30 | 49.04 | 49.68 | 46.75 | 47 | -6.5% | 14,703 | 70,962,104 |
| 2024-01-29 | 51.73 | 53.35 | 50.2 | 50.27 | -1.55% | 19,054 | 98,569,617 |
| 2024-01-26 | 52.22 | 52.3 | 49.7 | 51.06 | -3.2% | 26,300 | 132,794,131 |
| 2024-01-25 | 48.14 | 53.55 | 47.81 | 52.75 | +9.58% | 29,954 | 152,754,488 |
| 2024-01-24 | 50.75 | 50.75 | 47.32 | 48.14 | -4.92% | 22,169 | 107,012,393 |
| 2024-01-23 | 49.95 | 51.48 | 49.02 | 50.63 | +1.34% | 9,552 | 48,308,016 |
| 2024-01-22 | 52.5 | 52.95 | 49.85 | 49.96 | -4.8% | 16,528 | 84,764,349 |
| 2024-01-19 | 53.7 | 55.2 | 52.08 | 52.48 | -2.99% | 12,672 | 67,531,159 |
| 2024-01-18 | 53.7 | 54.26 | 51.81 | 54.1 | +0.61% | 15,643 | 82,772,709 |
| 2024-01-17 | 56.94 | 56.94 | 53.62 | 53.77 | -5.95% | 15,893 | 87,362,977 |
| 2024-01-16 | 55.89 | 58.19 | 55.55 | 57.17 | +2.77% | 18,226 | 103,949,585 |
| 2024-01-15 | 54.6 | 56.1 | 53.2 | 55.63 | +0.87% | 20,377 | 112,039,171 |
| 2024-01-12 | 57.67 | 59 | 55.15 | 55.15 | -4.58% | 22,961 | 131,060,291 |
| 2024-01-11 | 56.5 | 58.44 | 56.36 | 57.8 | +1.76% | 17,338 | 99,964,183 |
| 2024-01-10 | 56.13 | 58.18 | 54.67 | 56.8 | +0.18% | 23,326 | 132,450,989 |
| 2024-01-09 | 55.66 | 58.2 | 55.66 | 56.7 | +1.89% | 25,597 | 145,897,662 |
| 2024-01-08 | 56.25 | 57.5 | 54.63 | 55.65 | -1.21% | 15,553 | 87,399,648 |
| 2024-01-05 | 56.6 | 58.49 | 56.01 | 56.33 | -0.46% | 25,155 | 144,342,877 |
| 2024-01-04 | 57.1 | 57.1 | 55.58 | 56.59 | -1.15% | 17,898 | 101,051,285 |
| 2024-01-03 | 58 | 58.29 | 55.81 | 57.25 | -2% | 27,176 | 155,013,716 |
| 2024-01-02 | 60.28 | 60.28 | 57.76 | 58.42 | -3.04% | 31,696 | 185,639,495 |
| 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：