股票概览
39.57
-1.86%
-0.75
40.02
开盘价
40.55
最高价
38.8
最低价
92,982
成交量
数据更新至: 2024-03-29
技术指标
41.30
MA5 (5日均线)
42.02
MA10 (10日均线)
43.37
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 | 40.02 | 40.55 | 38.8 | 39.57 | -1.86% | 92,982 | 365,458,569 |
| 2024-03-28 | 41.26 | 42.19 | 39.88 | 40.32 | -2.14% | 58,311 | 238,342,169 |
| 2024-03-27 | 42.65 | 42.78 | 40.54 | 41.2 | -3.29% | 78,706 | 326,931,040 |
| 2024-03-26 | 42.55 | 43.04 | 41.7 | 42.6 | -0.47% | 55,299 | 234,261,727 |
| 2024-03-25 | 41.21 | 43.86 | 41 | 42.8 | +2.84% | 69,922 | 300,178,161 |
| 2024-03-22 | 40.5 | 42.16 | 40.2 | 41.62 | +2.51% | 83,526 | 344,550,008 |
| 2024-03-21 | 43.1 | 43.27 | 40.19 | 40.6 | -5.65% | 112,198 | 461,331,452 |
| 2024-03-20 | 43.7 | 44.18 | 42.62 | 43.03 | -1.65% | 63,700 | 274,309,887 |
| 2024-03-19 | 44.39 | 45.18 | 43.6 | 43.75 | -2.13% | 50,740 | 224,873,536 |
| 2024-03-18 | 45.5 | 45.81 | 43.6 | 44.7 | -2.27% | 63,256 | 281,147,299 |
| 2024-03-15 | 46.06 | 46.18 | 44.58 | 45.74 | -1.74% | 53,831 | 243,548,509 |
| 2024-03-14 | 44.8 | 47.3 | 43.81 | 46.55 | +3.72% | 68,472 | 313,899,342 |
| 2024-03-13 | 44.38 | 45.88 | 44.1 | 44.88 | +1.13% | 55,772 | 250,686,323 |
| 2024-03-12 | 44.98 | 45.45 | 43.78 | 44.38 | -2.01% | 52,164 | 232,157,994 |
| 2024-03-11 | 44.64 | 46.47 | 43.89 | 45.29 | +3.5% | 75,906 | 342,878,287 |
| 2024-03-08 | 42.75 | 44.4 | 42.24 | 43.76 | +1.58% | 58,330 | 252,528,004 |
| 2024-03-07 | 43.8 | 43.98 | 42.68 | 43.08 | -2.82% | 48,997 | 212,060,723 |
| 2024-03-06 | 42.4 | 45.52 | 42.33 | 44.33 | +2.59% | 84,627 | 371,826,640 |
| 2024-03-05 | 45.3 | 45.3 | 42.48 | 43.21 | -6.07% | 99,154 | 430,179,719 |
| 2024-03-04 | 40 | 46.65 | 40 | 46 | +17.32% | 105,092 | 453,002,164 |
| 2024-03-01 | 38.76 | 39.42 | 36.8 | 39.21 | +1.16% | 58,063 | 222,571,228 |
| 2024-02-29 | 37.68 | 38.98 | 37.61 | 38.76 | +1.6% | 48,153 | 184,832,539 |
| 2024-02-28 | 38.17 | 39.1 | 37.6 | 38.15 | -0.13% | 53,119 | 204,431,187 |
| 2024-02-27 | 38.47 | 38.62 | 36.92 | 38.2 | -1.75% | 87,756 | 329,646,453 |
| 2024-02-26 | 39.98 | 40.79 | 38.26 | 38.88 | -6.04% | 85,349 | 332,356,066 |
| 2024-02-23 | 41.18 | 42.42 | 40.66 | 41.38 | +0.68% | 26,969 | 111,280,768 |
| 2024-02-22 | 41.22 | 41.92 | 40.8 | 41.1 | -0.87% | 21,330 | 87,841,174 |
| 2024-02-21 | 40.8 | 42.95 | 40.45 | 41.46 | +1.02% | 30,624 | 128,638,945 |
| 2024-02-20 | 41.16 | 41.46 | 40 | 41.04 | -2.29% | 28,502 | 116,304,036 |
| 2024-02-19 | 40.54 | 42.58 | 39.51 | 42 | +4.9% | 39,962 | 166,536,413 |
| 2024-02-08 | 40.4 | 42.66 | 39.68 | 40.04 | -1.26% | 44,215 | 182,107,298 |
| 2024-02-07 | 39.33 | 41.43 | 39.33 | 40.55 | +1.2% | 49,229 | 198,678,142 |
| 2024-02-06 | 36.82 | 40.5 | 36.72 | 40.07 | +5.64% | 40,836 | 158,095,487 |
| 2024-02-05 | 36.05 | 40.91 | 34.65 | 37.93 | +3.78% | 46,560 | 171,955,300 |
| 2024-02-02 | 35.4 | 37.48 | 35.33 | 36.55 | +2.01% | 57,110 | 208,546,030 |
| 2024-02-01 | 34.48 | 36.8 | 34.31 | 35.83 | +3.82% | 41,488 | 148,870,658 |
| 2024-01-31 | 35.04 | 35.67 | 34.45 | 34.51 | -2.46% | 33,586 | 117,416,693 |
| 2024-01-30 | 34.84 | 36.94 | 34.84 | 35.38 | -0.67% | 37,894 | 136,162,514 |
| 2024-01-29 | 37.05 | 37.29 | 35.5 | 35.62 | -4.73% | 56,799 | 205,272,069 |
| 2024-01-26 | 38.68 | 38.68 | 37.19 | 37.39 | -3.88% | 33,928 | 127,915,019 |
| 2024-01-25 | 38.7 | 39.04 | 37.19 | 38.9 | +1.3% | 57,913 | 222,173,418 |
| 2024-01-24 | 39.01 | 39.69 | 37.3 | 38.4 | -1.59% | 41,974 | 160,189,115 |
| 2024-01-23 | 39 | 39.75 | 37.85 | 39.02 | +0.52% | 52,374 | 204,036,399 |
| 2024-01-22 | 38.95 | 41 | 38.34 | 38.82 | +0.62% | 81,542 | 323,401,488 |
| 2024-01-19 | 40.6 | 41.01 | 38.4 | 38.58 | -5.42% | 68,281 | 267,817,422 |
| 2024-01-18 | 40.28 | 41.58 | 39.43 | 40.79 | -0.75% | 48,340 | 195,511,737 |
| 2024-01-17 | 41 | 42.18 | 40.4 | 41.1 | +0.34% | 52,388 | 216,924,428 |
| 2024-01-16 | 41.35 | 42.15 | 40.46 | 40.96 | -2.38% | 60,134 | 247,081,273 |
| 2024-01-15 | 40.09 | 42.22 | 40.09 | 41.96 | +4.2% | 54,722 | 227,263,556 |
| 2024-01-12 | 38.55 | 40.64 | 38.51 | 40.27 | +3.84% | 35,789 | 143,343,113 |
| 2024-01-11 | 38.94 | 39.39 | 38.5 | 38.78 | -0.44% | 16,201 | 63,010,818 |
| 2024-01-10 | 38.52 | 40.5 | 38.08 | 38.95 | +0.52% | 33,673 | 132,208,761 |
| 2024-01-09 | 38.5 | 39 | 37.68 | 38.75 | +0.68% | 27,475 | 105,800,628 |
| 2024-01-08 | 39.4 | 39.4 | 38.1 | 38.49 | -0.21% | 37,472 | 145,090,083 |
| 2024-01-05 | 38.6 | 39.5 | 38.38 | 38.57 | -1.1% | 47,454 | 184,338,381 |
| 2024-01-04 | 37.86 | 40 | 37.65 | 39 | +3.01% | 50,158 | 194,838,650 |
| 2024-01-03 | 38.19 | 38.57 | 37.6 | 37.86 | +0.26% | 40,508 | 153,726,277 |
| 2024-01-02 | 35.38 | 38.91 | 35.36 | 37.76 | +5.39% | 67,795 | 256,280,002 |
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：