股票概览
36.05
+1.95%
+0.69
35.41
开盘价
36.43
最高价
35.11
最低价
32,461
成交量
数据更新至: 2024-05-20
技术指标
36.61
MA5 (5日均线)
37.95
MA10 (10日均线)
39.63
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 | 35.41 | 36.43 | 35.11 | 36.05 | +1.95% | 32,461 | 116,542,011 |
| 2024-05-17 | 36.08 | 36.46 | 35.01 | 35.36 | -3.2% | 44,079 | 155,847,647 |
| 2024-05-16 | 37.58 | 37.8 | 36.36 | 36.53 | -2.79% | 36,506 | 134,056,783 |
| 2024-05-15 | 37.6 | 38.09 | 37.48 | 37.58 | +0.16% | 18,829 | 70,875,862 |
| 2024-05-14 | 37.8 | 38.2 | 37.37 | 37.52 | -0.9% | 26,614 | 100,028,816 |
| 2024-05-13 | 39 | 39 | 37.8 | 37.86 | -3.69% | 29,547 | 112,944,512 |
| 2024-05-10 | 40.24 | 40.25 | 39.24 | 39.31 | -2.55% | 27,638 | 109,269,144 |
| 2024-05-09 | 39.57 | 40.73 | 39.56 | 40.34 | +1.89% | 40,974 | 165,232,654 |
| 2024-05-08 | 39.29 | 39.86 | 38.8 | 39.59 | +0.58% | 29,980 | 117,856,011 |
| 2024-05-07 | 39 | 39.5 | 38.7 | 39.36 | +1.03% | 30,727 | 120,227,474 |
| 2024-05-06 | 39.46 | 39.87 | 38.84 | 38.96 | -0.87% | 42,169 | 165,298,297 |
| 2024-04-30 | 41.15 | 41.15 | 39.3 | 39.3 | -4.93% | 48,618 | 193,938,639 |
| 2024-04-29 | 39.4 | 41.41 | 39.38 | 41.34 | -5.51% | 65,646 | 267,872,398 |
| 2024-04-26 | 42.22 | 43.75 | 42.13 | 43.75 | +2.97% | 30,337 | 130,451,975 |
| 2024-04-25 | 41.5 | 42.6 | 41.28 | 42.49 | +1.85% | 23,503 | 99,380,837 |
| 2024-04-24 | 41.22 | 41.78 | 40.91 | 41.72 | +0.58% | 18,489 | 76,654,708 |
| 2024-04-23 | 41.89 | 42.3 | 40.91 | 41.48 | -0.29% | 17,764 | 73,750,889 |
| 2024-04-22 | 40.74 | 42.3 | 40.33 | 41.6 | +2.09% | 24,441 | 101,303,782 |
| 2024-04-19 | 41.4 | 41.75 | 40.3 | 40.75 | -2.09% | 20,829 | 85,135,160 |
| 2024-04-18 | 42.3 | 42.45 | 41.31 | 41.62 | -1.4% | 24,994 | 104,823,867 |
| 2024-04-17 | 41.2 | 42.55 | 41.2 | 42.21 | +4.02% | 30,158 | 126,651,898 |
| 2024-04-16 | 42.6 | 42.96 | 40.41 | 40.58 | -4.56% | 26,972 | 110,978,293 |
| 2024-04-15 | 42.79 | 44 | 41.99 | 42.52 | -0.58% | 26,334 | 113,446,240 |
| 2024-04-12 | 43.79 | 44.14 | 42.55 | 42.77 | -2.28% | 25,398 | 109,394,093 |
| 2024-04-11 | 43.99 | 45.03 | 43.26 | 43.77 | -1.31% | 23,905 | 105,564,342 |
| 2024-04-10 | 47.7 | 47.7 | 44.34 | 44.35 | -7.06% | 43,303 | 195,969,015 |
| 2024-04-09 | 47.22 | 47.88 | 47.01 | 47.72 | +1.06% | 20,534 | 97,542,651 |
| 2024-04-08 | 49.6 | 49.6 | 47.07 | 47.22 | -4.8% | 35,973 | 172,315,980 |
| 2024-04-03 | 50.3 | 50.5 | 49.1 | 49.6 | -0.8% | 37,889 | 188,562,656 |
| 2024-04-02 | 49.41 | 50.38 | 48.22 | 50 | +1.21% | 53,585 | 265,179,595 |
| 2024-04-01 | 47.65 | 49.4 | 47.41 | 49.4 | +3.65% | 39,888 | 193,901,697 |
| 2024-03-29 | 47.16 | 47.86 | 46.88 | 47.66 | +0.48% | 26,412 | 124,762,400 |
| 2024-03-28 | 47.2 | 48.19 | 47.11 | 47.43 | +0.47% | 31,782 | 151,494,188 |
| 2024-03-27 | 49.6 | 49.68 | 47.21 | 47.21 | -5.49% | 40,507 | 195,630,698 |
| 2024-03-26 | 49.27 | 50.18 | 48.2 | 49.95 | +1.38% | 56,111 | 276,568,948 |
| 2024-03-25 | 47.23 | 51.5 | 46.87 | 49.27 | +4.21% | 73,737 | 363,982,537 |
| 2024-03-22 | 48.33 | 48.71 | 47.13 | 47.28 | -2.94% | 39,260 | 186,823,895 |
| 2024-03-21 | 49.78 | 49.78 | 48.61 | 48.71 | -2.25% | 35,727 | 175,371,972 |
| 2024-03-20 | 49.48 | 50.28 | 49.09 | 49.83 | +0.3% | 35,830 | 177,698,187 |
| 2024-03-19 | 50.64 | 51.1 | 49.62 | 49.68 | -1.84% | 48,062 | 241,907,057 |
| 2024-03-18 | 50.37 | 50.99 | 49.4 | 50.61 | +0.78% | 58,712 | 294,046,750 |
| 2024-03-15 | 49.39 | 50.22 | 49.08 | 50.22 | +2.36% | 47,800 | 237,796,384 |
| 2024-03-14 | 49.18 | 49.85 | 48.29 | 49.06 | -1.29% | 40,850 | 200,573,908 |
| 2024-03-13 | 50.09 | 50.22 | 49.31 | 49.7 | -0.78% | 44,129 | 219,360,863 |
| 2024-03-12 | 50.99 | 50.99 | 50 | 50.09 | -2.26% | 72,319 | 363,529,295 |
| 2024-03-11 | 49.9 | 52.17 | 49.2 | 51.25 | +4.57% | 110,786 | 560,850,543 |
| 2024-03-08 | 46.72 | 49.99 | 46.72 | 49.01 | +5.17% | 87,977 | 428,061,064 |
| 2024-03-07 | 48.05 | 48.55 | 46.6 | 46.6 | -3.56% | 52,382 | 248,088,729 |
| 2024-03-06 | 46.77 | 49.31 | 46.57 | 48.32 | +3.2% | 70,662 | 339,851,016 |
| 2024-03-05 | 48.08 | 48.2 | 46.34 | 46.82 | -3.1% | 56,847 | 267,810,800 |
| 2024-03-04 | 48.98 | 49.65 | 48.1 | 48.32 | -1.99% | 56,617 | 275,659,870 |
| 2024-03-01 | 49.5 | 50.38 | 48.51 | 49.3 | -0.74% | 70,499 | 347,311,656 |
| 2024-02-29 | 47.1 | 49.68 | 46.97 | 49.67 | +3.72% | 82,443 | 401,516,782 |
| 2024-02-28 | 50.02 | 53.76 | 47.11 | 47.89 | -3.84% | 113,490 | 571,668,899 |
| 2024-02-27 | 48.67 | 49.89 | 47.71 | 49.8 | +0.79% | 81,599 | 399,140,383 |
| 2024-02-26 | 46.34 | 50.57 | 45.68 | 49.41 | +6.12% | 117,039 | 560,856,236 |
| 2024-02-23 | 45.3 | 46.96 | 45.3 | 46.56 | +2.78% | 88,404 | 407,955,431 |
| 2024-02-22 | 44.12 | 46.5 | 44.11 | 45.3 | +1.16% | 80,999 | 365,711,598 |
| 2024-02-21 | 43.4 | 46.18 | 43.11 | 44.78 | +1.87% | 95,946 | 431,120,660 |
| 2024-02-20 | 44.38 | 44.39 | 42.5 | 43.96 | -1.72% | 65,855 | 284,790,935 |
| 2024-02-19 | 44.86 | 45.32 | 43.68 | 44.73 | -0.29% | 71,573 | 317,762,211 |
| 2024-02-08 | 43.12 | 45 | 42.15 | 44.86 | +3.94% | 89,245 | 390,645,337 |
| 2024-02-07 | 43 | 45.21 | 42.3 | 43.16 | -1.57% | 103,023 | 452,510,086 |
| 2024-02-06 | 41.85 | 44.36 | 38 | 43.85 | +5.43% | 108,530 | 454,378,796 |
| 2024-02-05 | 43.88 | 44.88 | 41 | 41.59 | -6.98% | 83,566 | 356,563,505 |
| 2024-02-02 | 43.44 | 45.39 | 42.18 | 44.71 | +2.29% | 138,447 | 613,733,047 |
| 2024-02-01 | 40.35 | 43.71 | 39.76 | 43.71 | +9.99% | 52,600 | 226,170,398 |
| 2024-01-31 | 41.63 | 43.6 | 39.6 | 39.74 | -4.93% | 78,158 | 325,800,921 |
| 2024-01-30 | 40.66 | 43.3 | 40.45 | 41.8 | -3.66% | 63,208 | 266,778,718 |
| 2024-01-29 | 45.97 | 46 | 43.39 | 43.39 | -10% | 55,395 | 243,761,377 |
| 2024-01-26 | 47.97 | 50.17 | 47.7 | 48.21 | -1.81% | 64,954 | 317,626,628 |
| 2024-01-25 | 49.1 | 49.47 | 46.77 | 49.1 | -1.31% | 80,371 | 388,570,436 |
| 2024-01-24 | 50.37 | 50.92 | 48.08 | 49.75 | -1.23% | 110,661 | 549,151,987 |
| 2024-01-23 | 45.79 | 50.37 | 45.2 | 50.37 | +10% | 109,505 | 538,750,088 |
| 2024-01-22 | 47.37 | 48.49 | 45.46 | 45.79 | -5.63% | 79,377 | 372,344,166 |
| 2024-01-19 | 51.7 | 51.92 | 47.5 | 48.52 | -7.09% | 94,760 | 466,650,303 |
| 2024-01-18 | 50.22 | 52.68 | 50.18 | 52.22 | +2.61% | 92,445 | 478,069,590 |
| 2024-01-17 | 54.5 | 54.5 | 50.89 | 50.89 | -7.25% | 80,932 | 420,968,087 |
| 2024-01-16 | 54.6 | 57.57 | 52.9 | 54.87 | -1.97% | 99,249 | 543,961,837 |
| 2024-01-15 | 53.42 | 56.59 | 52.86 | 55.97 | +4.6% | 106,971 | 586,771,264 |
| 2024-01-12 | 52.28 | 58.14 | 51.51 | 53.51 | +0.89% | 141,189 | 768,415,715 |
| 2024-01-11 | 50.2 | 53.28 | 49.67 | 53.04 | +4.12% | 116,330 | 601,716,908 |
| 2024-01-10 | 48.66 | 52.3 | 48.41 | 50.94 | +3.43% | 104,921 | 529,458,710 |
| 2024-01-09 | 47.87 | 50.72 | 47.36 | 49.25 | +2.97% | 101,795 | 501,012,812 |
| 2024-01-08 | 47.84 | 48.83 | 47.37 | 47.83 | +0.69% | 63,904 | 307,563,128 |
| 2024-01-05 | 48.88 | 49.89 | 47.05 | 47.5 | -4.06% | 86,191 | 415,729,308 |
| 2024-01-04 | 50.5 | 51.05 | 49.39 | 49.51 | -3.43% | 69,361 | 346,792,933 |
| 2024-01-03 | 50.26 | 51.65 | 49.94 | 51.27 | +1.22% | 82,125 | 417,200,238 |
| 2024-01-02 | 51.9 | 52.5 | 50.5 | 50.65 | -5.24% | 105,069 | 537,668,840 |
| 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：