股票概览
37.17
+0.95%
+0.35
36.89
开盘价
37.4
最高价
35.62
最低价
21,465
成交量
数据更新至: 2024-03-29
技术指标
37.32
MA5 (5日均线)
37.81
MA10 (10日均线)
36.30
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 | 36.89 | 37.4 | 35.62 | 37.17 | +0.95% | 21,465 | 78,437,603 |
| 2024-03-28 | 36.3 | 37.5 | 36 | 36.82 | +0.6% | 32,688 | 120,563,170 |
| 2024-03-27 | 38.16 | 38.5 | 36.31 | 36.6 | -4.09% | 28,478 | 106,766,590 |
| 2024-03-26 | 37.12 | 38.59 | 37.12 | 38.16 | +0.87% | 41,295 | 157,021,253 |
| 2024-03-25 | 38.9 | 40 | 37.77 | 37.83 | -2.32% | 58,694 | 228,807,753 |
| 2024-03-22 | 38 | 39 | 37.02 | 38.73 | +1.25% | 38,769 | 147,911,589 |
| 2024-03-21 | 38.2 | 40.1 | 37.69 | 38.25 | +0.47% | 50,335 | 194,729,629 |
| 2024-03-20 | 38.22 | 38.3 | 37.28 | 38.07 | +0.48% | 37,928 | 143,379,099 |
| 2024-03-19 | 37.9 | 38.6 | 36.68 | 37.89 | -1.66% | 52,800 | 198,923,925 |
| 2024-03-18 | 38.06 | 39.1 | 36.3 | 38.53 | +0.81% | 83,988 | 317,663,812 |
| 2024-03-15 | 41 | 43.38 | 37.89 | 38.22 | -3.09% | 112,226 | 461,428,471 |
| 2024-03-14 | 35.98 | 39.44 | 35.98 | 39.44 | +10.01% | 35,977 | 137,584,892 |
| 2024-03-13 | 33 | 35.85 | 32.68 | 35.85 | +10% | 51,013 | 176,320,814 |
| 2024-03-12 | 34.8 | 35.58 | 32.5 | 32.59 | -7.15% | 39,726 | 135,129,977 |
| 2024-03-11 | 33.73 | 35.49 | 33.67 | 35.1 | +2.78% | 23,760 | 82,453,335 |
| 2024-03-08 | 33.28 | 34.16 | 32.71 | 34.15 | +2.25% | 27,593 | 92,502,437 |
| 2024-03-07 | 32.56 | 33.45 | 32.21 | 33.4 | +2.2% | 20,779 | 68,299,784 |
| 2024-03-06 | 32.7 | 33.5 | 32.2 | 32.68 | -1.42% | 13,419 | 43,933,769 |
| 2024-03-05 | 32.53 | 33.88 | 32.28 | 33.15 | -0.78% | 26,076 | 86,348,642 |
| 2024-03-04 | 31.13 | 34.06 | 31.13 | 33.41 | +7.91% | 28,625 | 93,099,571 |
| 2024-03-01 | 30.2 | 31.35 | 30.2 | 30.96 | +1.34% | 14,842 | 45,803,029 |
| 2024-02-29 | 30.01 | 30.67 | 29.81 | 30.55 | +1.8% | 20,710 | 62,653,055 |
| 2024-02-28 | 32.9 | 33.41 | 29.33 | 30.01 | -7.52% | 38,046 | 120,138,252 |
| 2024-02-27 | 31.37 | 32.56 | 30.5 | 32.45 | +2.89% | 29,821 | 95,046,028 |
| 2024-02-26 | 31.08 | 32.77 | 30.02 | 31.54 | -1.59% | 39,646 | 123,926,572 |
| 2024-02-23 | 34.5 | 34.5 | 31 | 32.05 | +0.6% | 53,401 | 173,459,417 |
| 2024-02-22 | 31.6 | 31.86 | 28.7 | 31.86 | +10.01% | 53,660 | 165,258,220 |
| 2024-02-21 | 28.96 | 28.96 | 27.85 | 28.96 | +9.99% | 27,285 | 78,785,238 |
| 2024-02-20 | 26.33 | 26.33 | 26.33 | 26.33 | +9.98% | 1,927 | 5,074,765 |
| 2024-02-19 | 23.94 | 23.94 | 23.94 | 23.94 | +10.02% | 4,866 | 11,649,563 |
| 2024-02-08 | 19.44 | 21.89 | 19.44 | 21.76 | +9.35% | 16,542 | 34,117,513 |
| 2024-02-07 | 21.2 | 21.57 | 19.42 | 19.9 | -5.19% | 21,727 | 44,638,262 |
| 2024-02-06 | 20.8 | 22.4 | 20.39 | 20.99 | -7.37% | 22,191 | 46,168,182 |
| 2024-02-05 | 22.88 | 23.77 | 22.66 | 22.66 | -10.01% | 19,498 | 44,445,106 |
| 2024-02-02 | 27.41 | 27.9 | 25.18 | 25.18 | -10.01% | 14,988 | 39,284,123 |
| 2024-02-01 | 29.8 | 29.8 | 27.61 | 27.98 | -6.11% | 17,017 | 47,841,058 |
| 2024-01-31 | 31.35 | 31.35 | 28.68 | 29.8 | -5.37% | 15,452 | 46,369,506 |
| 2024-01-30 | 31.8 | 31.8 | 28.58 | 31.49 | +1.48% | 25,416 | 78,368,290 |
| 2024-01-29 | 31.14 | 31.14 | 29.33 | 31.03 | +0.98% | 20,058 | 60,788,393 |
| 2024-01-26 | 30.92 | 31.14 | 30.26 | 30.73 | -0.61% | 15,038 | 46,125,234 |
| 2024-01-25 | 31 | 31.06 | 30.2 | 30.92 | +1.28% | 10,681 | 32,831,094 |
| 2024-01-24 | 30.42 | 30.75 | 28.42 | 30.53 | +5.28% | 16,258 | 48,544,326 |
| 2024-01-23 | 30.17 | 30.17 | 28.41 | 29 | -3.27% | 14,542 | 42,063,362 |
| 2024-01-22 | 32.03 | 32.25 | 29.04 | 29.98 | -6.92% | 11,088 | 34,110,206 |
| 2024-01-19 | 33.25 | 33.25 | 31.92 | 32.21 | -2.81% | 14,129 | 45,805,510 |
| 2024-01-18 | 33.15 | 33.62 | 32.26 | 33.14 | +0.12% | 12,825 | 42,310,173 |
| 2024-01-17 | 33.75 | 33.75 | 33.03 | 33.1 | -1.72% | 7,366 | 24,573,399 |
| 2024-01-16 | 33.46 | 33.9 | 33.2 | 33.68 | +0.54% | 10,157 | 33,943,727 |
| 2024-01-15 | 34.07 | 34.59 | 33.45 | 33.5 | -2.28% | 10,317 | 34,754,889 |
| 2024-01-12 | 34.37 | 34.59 | 33.75 | 34.28 | -0.29% | 11,860 | 40,536,652 |
| 2024-01-11 | 33.75 | 34.69 | 33.41 | 34.38 | +2.02% | 15,415 | 52,921,637 |
| 2024-01-10 | 34.09 | 34.34 | 33.3 | 33.7 | -1.17% | 11,146 | 37,670,294 |
| 2024-01-09 | 33.55 | 34.32 | 33.24 | 34.1 | +1.61% | 18,333 | 62,101,002 |
| 2024-01-08 | 35.11 | 35.39 | 33.21 | 33.56 | -4.47% | 17,791 | 60,629,109 |
| 2024-01-05 | 35.7 | 35.82 | 34.65 | 35.13 | -1.6% | 17,501 | 61,465,772 |
| 2024-01-04 | 35.37 | 35.8 | 34.91 | 35.7 | +0.93% | 18,059 | 64,035,952 |
| 2024-01-03 | 35.59 | 36.65 | 35.05 | 35.37 | -0.62% | 34,243 | 122,640,382 |
| 2024-01-02 | 35.2 | 35.84 | 34.6 | 35.59 | -0.03% | 23,786 | 83,822,694 |
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：