股票概览
37.16
-0.72%
-0.27
37.32
开盘价
37.55
最高价
36.76
最低价
14,679
成交量
数据更新至: 2024-08-12
技术指标
37.95
MA5 (5日均线)
39.32
MA10 (10日均线)
40.64
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-12 | 37.32 | 37.55 | 36.76 | 37.16 | -0.72% | 14,679 | 54,584,596 |
| 2024-08-09 | 37.68 | 38.07 | 37.35 | 37.43 | +0.27% | 19,187 | 72,351,535 |
| 2024-08-08 | 38 | 38.2 | 36.97 | 37.33 | -2.79% | 27,446 | 102,995,290 |
| 2024-08-07 | 39.35 | 39.47 | 38.39 | 38.4 | -2.66% | 29,432 | 114,470,684 |
| 2024-08-06 | 40.01 | 40.01 | 39.04 | 39.45 | +0.13% | 22,711 | 89,457,874 |
| 2024-08-05 | 39.32 | 40.02 | 38.88 | 39.4 | -1.55% | 27,818 | 109,768,188 |
| 2024-08-02 | 40.69 | 40.72 | 39.55 | 40.02 | -2.79% | 34,989 | 140,304,311 |
| 2024-08-01 | 41.91 | 41.97 | 41.16 | 41.17 | -1.77% | 34,147 | 141,736,132 |
| 2024-07-31 | 40.92 | 42.25 | 40.64 | 41.91 | +2.37% | 43,357 | 179,678,797 |
| 2024-07-30 | 40.88 | 41.1 | 40.5 | 40.94 | +0.17% | 20,964 | 85,642,521 |
| 2024-07-29 | 40.91 | 41.44 | 40.47 | 40.87 | -0.07% | 26,595 | 108,547,237 |
| 2024-07-26 | 40.18 | 41.09 | 39.74 | 40.9 | +1.67% | 28,923 | 117,114,222 |
| 2024-07-25 | 40.04 | 40.44 | 39 | 40.23 | -0.32% | 30,158 | 119,626,895 |
| 2024-07-24 | 40.25 | 41.05 | 40.08 | 40.36 | -0.35% | 23,717 | 96,058,459 |
| 2024-07-23 | 42.4 | 42.46 | 40.5 | 40.5 | -4.73% | 35,922 | 148,946,996 |
| 2024-07-22 | 42.29 | 42.7 | 42 | 42.51 | +0.54% | 25,292 | 107,129,326 |
| 2024-07-19 | 42.66 | 43.35 | 42.27 | 42.28 | -0.89% | 37,583 | 160,692,160 |
| 2024-07-18 | 42.98 | 43 | 41.5 | 42.66 | -2.13% | 47,004 | 198,823,123 |
| 2024-07-17 | 45.88 | 46.3 | 43.59 | 43.59 | -4.53% | 50,368 | 225,214,123 |
| 2024-07-16 | 45.69 | 46.03 | 45.06 | 45.66 | -0.11% | 35,386 | 161,652,524 |
| 2024-07-15 | 46.29 | 46.6 | 45.41 | 45.71 | -1.19% | 34,404 | 158,294,399 |
| 2024-07-12 | 45.68 | 46.38 | 44.84 | 46.26 | +0.02% | 47,916 | 218,693,690 |
| 2024-07-11 | 47 | 47.2 | 45.65 | 46.25 | -0.32% | 71,060 | 330,039,344 |
| 2024-07-10 | 45.93 | 46.99 | 45.81 | 46.4 | -0.13% | 64,700 | 299,564,379 |
| 2024-07-09 | 44.15 | 46.46 | 43.51 | 46.46 | +5.14% | 76,095 | 343,975,030 |
| 2024-07-08 | 43.39 | 45.09 | 43.2 | 44.19 | +0.8% | 53,872 | 239,786,102 |
| 2024-07-05 | 44.27 | 44.95 | 43.01 | 43.84 | -1.02% | 44,665 | 196,525,629 |
| 2024-07-04 | 44.92 | 45.45 | 44.05 | 44.29 | +2.64% | 79,828 | 356,262,789 |
| 2024-07-03 | 42.35 | 43.25 | 41.3 | 43.15 | +1.63% | 34,844 | 147,282,713 |
| 2024-07-02 | 44.01 | 44.25 | 42.39 | 42.46 | -4.3% | 39,008 | 167,977,494 |
| 2024-07-01 | 44.7 | 44.7 | 42.82 | 44.37 | -0.89% | 32,093 | 140,385,960 |
| 2024-06-28 | 43.2 | 45.9 | 43 | 44.77 | +2.68% | 50,587 | 226,949,551 |
| 2024-06-27 | 45.17 | 45.95 | 43.56 | 43.6 | -4.15% | 44,730 | 200,390,229 |
| 2024-06-26 | 44.3 | 45.7 | 43.6 | 45.49 | +3.15% | 43,188 | 192,599,217 |
| 2024-06-25 | 46 | 46 | 43.25 | 44.1 | -3.61% | 42,963 | 190,563,190 |
| 2024-06-24 | 46.12 | 47.73 | 45.23 | 45.75 | -1.74% | 45,249 | 210,014,044 |
| 2024-06-21 | 47.12 | 47.47 | 45.61 | 46.56 | -1.31% | 38,248 | 178,815,564 |
| 2024-06-20 | 48.1 | 48.73 | 46.64 | 47.18 | -1.05% | 58,968 | 281,488,330 |
| 2024-06-19 | 49 | 50.2 | 47.68 | 47.68 | -0.65% | 81,068 | 394,827,480 |
| 2024-06-18 | 46.95 | 48.5 | 46.35 | 47.99 | +1.85% | 74,349 | 352,432,093 |
| 2024-06-17 | 46.59 | 48 | 46.19 | 47.12 | +0.94% | 79,818 | 374,801,713 |
| 2024-06-14 | 44.6 | 47.3 | 43.88 | 46.68 | +5.8% | 82,024 | 374,736,610 |
| 2024-06-13 | 44.72 | 45.73 | 44.02 | 44.12 | -1.34% | 52,057 | 234,088,066 |
| 2024-06-12 | 43.82 | 45.1 | 43.76 | 44.72 | +1.18% | 43,374 | 193,433,749 |
| 2024-06-11 | 43.18 | 44.38 | 41.7 | 44.2 | +0.68% | 56,830 | 245,685,215 |
| 2024-06-07 | 46.3 | 46.65 | 43.3 | 43.9 | -6.4% | 80,332 | 358,081,828 |
| 2024-06-06 | 48.1 | 49.26 | 46.9 | 46.9 | -0.85% | 86,540 | 418,135,659 |
| 2024-06-05 | 47.42 | 47.95 | 46.85 | 47.3 | +0.34% | 49,369 | 233,542,707 |
| 2024-06-04 | 46.98 | 47.3 | 46.26 | 47.14 | +0.11% | 50,260 | 235,798,290 |
| 2024-06-03 | 45.8 | 47.99 | 45.61 | 47.09 | +2.59% | 72,736 | 340,586,567 |
| 2024-05-31 | 45.35 | 46.61 | 45.05 | 45.9 | +0.22% | 44,994 | 206,913,197 |
| 2024-05-30 | 45.63 | 46.34 | 44.9 | 45.8 | -0.15% | 37,106 | 169,567,900 |
| 2024-05-29 | 46.88 | 47.17 | 45.57 | 45.87 | -0.65% | 38,091 | 176,097,905 |
| 2024-05-28 | 46.05 | 46.78 | 45.71 | 46.17 | -0.99% | 36,331 | 167,303,094 |
| 2024-05-27 | 46.86 | 46.97 | 45.61 | 46.63 | +1.68% | 43,140 | 200,084,448 |
| 2024-05-24 | 48.71 | 49.44 | 45.56 | 45.86 | -6.79% | 83,608 | 396,243,761 |
| 2024-05-23 | 49.39 | 51 | 48.66 | 49.2 | +0.59% | 84,169 | 417,750,788 |
| 2024-05-22 | 48.96 | 49.29 | 47.65 | 48.91 | -0.45% | 49,987 | 242,459,244 |
| 2024-05-21 | 48.41 | 49.36 | 48.39 | 49.13 | +0.82% | 44,918 | 219,793,545 |
| 2024-05-20 | 48.52 | 49.48 | 48.35 | 48.73 | -1.48% | 49,338 | 240,468,282 |
| 2024-05-17 | 48.6 | 49.5 | 47.39 | 49.46 | +0.82% | 61,943 | 299,451,737 |
| 2024-05-16 | 51.39 | 51.99 | 48.96 | 49.06 | +1.26% | 77,099 | 385,405,834 |
| 2024-05-15 | 49 | 49.79 | 47.89 | 48.45 | -1.52% | 61,065 | 298,865,835 |
| 2024-05-14 | 48.08 | 49.47 | 47.48 | 49.2 | +3.14% | 62,512 | 303,828,585 |
| 2024-05-13 | 47.38 | 48.12 | 47.13 | 47.7 | -0.21% | 38,780 | 184,582,435 |
| 2024-05-10 | 49.78 | 49.84 | 47.73 | 47.8 | -4.07% | 61,922 | 300,907,878 |
| 2024-05-09 | 49.69 | 50.2 | 49.18 | 49.83 | +0.24% | 57,350 | 285,210,672 |
| 2024-05-08 | 50.2 | 51.37 | 48.91 | 49.71 | -2.45% | 73,036 | 364,666,148 |
| 2024-05-07 | 52.5 | 52.81 | 50.26 | 50.96 | -1.79% | 89,932 | 463,008,692 |
| 2024-05-06 | 52.5 | 52.8 | 50.67 | 51.89 | +0.41% | 75,178 | 386,451,109 |
| 2024-04-30 | 52.02 | 53.25 | 51.5 | 51.68 | -0.02% | 76,587 | 400,464,405 |
| 2024-04-29 | 51.96 | 53.76 | 50.91 | 51.69 | +0.96% | 94,911 | 494,797,362 |
| 2024-04-26 | 51.78 | 52.7 | 50.88 | 51.2 | +1.61% | 124,152 | 644,240,105 |
| 2024-04-25 | 50.01 | 51.8 | 49.9 | 50.39 | -2.55% | 95,888 | 484,117,531 |
| 2024-04-24 | 48 | 51.71 | 46.8 | 51.71 | +10% | 108,059 | 532,219,441 |
| 2024-04-23 | 47.1 | 48.5 | 46.53 | 47.01 | +0.38% | 78,344 | 371,747,030 |
| 2024-04-22 | 46 | 48.04 | 44.7 | 46.83 | -3.44% | 101,123 | 465,639,859 |
| 2024-04-19 | 51.74 | 52.08 | 47.43 | 48.5 | -6.26% | 154,965 | 767,347,923 |
| 2024-04-18 | 53 | 53.95 | 50.94 | 51.74 | -5.93% | 161,470 | 847,163,706 |
| 2024-04-17 | 56.11 | 57.93 | 52.53 | 55 | +2.52% | 195,093 | 1,083,706,877 |
| 2024-04-16 | 52.8 | 55.68 | 50.48 | 53.65 | +3.43% | 180,051 | 956,730,653 |
| 2024-04-15 | 55.42 | 55.42 | 50.8 | 51.87 | +2.96% | 221,919 | 1,185,514,635 |
| 2024-04-12 | 46 | 50.38 | 46 | 50.38 | +10% | 152,943 | 742,463,277 |
| 2024-04-11 | 45.1 | 48.4 | 44.44 | 45.8 | +3.62% | 143,750 | 665,860,229 |
| 2024-04-10 | 47.74 | 48.48 | 43.8 | 44.2 | -6.95% | 145,811 | 676,014,505 |
| 2024-04-09 | 46.83 | 47.7 | 45.12 | 47.5 | +1.13% | 124,219 | 583,921,775 |
| 2024-04-08 | 48.97 | 50.88 | 46.06 | 46.97 | -6.88% | 172,966 | 824,331,256 |
| 2024-04-03 | 52.05 | 55.05 | 48 | 50.44 | -2.78% | 223,389 | 1,150,483,535 |
| 2024-04-02 | 50 | 58.1 | 48.1 | 51.88 | +197.65% | 289,910 | 1,522,338,078 |
| 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：