股票概览
37.16
+0.3%
+0.11
37.04
开盘价
37.59
最高价
36.64
最低价
4,511
成交量
数据更新至: 2024-05-20
技术指标
36.59
MA5 (5日均线)
37.04
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 37.04 | 37.59 | 36.64 | 37.16 | +0.3% | 4,511 | 16,771,268 |
| 2024-05-17 | 36.2 | 37.05 | 36.01 | 37.05 | +2.09% | 5,383 | 19,735,379 |
| 2024-05-16 | 36.4 | 37.12 | 36.14 | 36.29 | +0.17% | 4,847 | 17,703,034 |
| 2024-05-15 | 35.88 | 36.65 | 35.88 | 36.23 | -0.03% | 3,880 | 14,104,454 |
| 2024-05-14 | 36.71 | 37.2 | 36.21 | 36.24 | +0.03% | 4,506 | 16,458,219 |
| 2024-05-13 | 36.87 | 36.98 | 35.52 | 36.23 | -2.03% | 6,869 | 25,019,361 |
| 2024-05-10 | 38.08 | 38.27 | 36.87 | 36.98 | -2.74% | 8,467 | 31,546,777 |
| 2024-05-09 | 37.9 | 38.56 | 37.46 | 38.02 | -0.21% | 12,466 | 47,312,018 |
| 2024-05-08 | 38.16 | 38.9 | 37.97 | 38.1 | -0.08% | 11,809 | 45,465,764 |
| 2024-05-07 | 38.36 | 38.78 | 37.88 | 38.13 | -0.75% | 8,304 | 31,751,128 |
| 2024-05-06 | 38.2 | 38.54 | 37.84 | 38.42 | +2.98% | 9,502 | 36,375,892 |
| 2024-04-30 | 37.26 | 37.5 | 36.7 | 37.31 | +0.84% | 8,614 | 32,022,233 |
| 2024-04-29 | 36 | 37.23 | 35.84 | 37 | +2.83% | 7,808 | 28,707,315 |
| 2024-04-26 | 35.6 | 36.18 | 35.43 | 35.98 | +1.61% | 6,964 | 25,003,005 |
| 2024-04-25 | 34.85 | 36.1 | 34.85 | 35.41 | +0.77% | 8,942 | 31,870,803 |
| 2024-04-24 | 34.26 | 35.38 | 34.18 | 35.14 | +2.93% | 7,439 | 25,994,682 |
| 2024-04-23 | 34.2 | 34.54 | 33.79 | 34.14 | +0.8% | 6,242 | 21,336,955 |
| 2024-04-22 | 33.18 | 34.38 | 32.7 | 33.87 | +0.15% | 6,405 | 21,464,233 |
| 2024-04-19 | 34.31 | 34.65 | 33.58 | 33.82 | -1.86% | 7,671 | 26,074,034 |
| 2024-04-18 | 34.03 | 35.1 | 33.48 | 34.46 | +1.12% | 9,719 | 33,387,433 |
| 2024-04-17 | 32 | 34.18 | 32 | 34.08 | +7.34% | 11,613 | 38,971,706 |
| 2024-04-16 | 34.35 | 34.87 | 31.58 | 31.75 | -9.1% | 13,718 | 44,669,527 |
| 2024-04-15 | 36.4 | 37.09 | 34.18 | 34.93 | -3.99% | 12,550 | 44,423,437 |
| 2024-04-12 | 36.61 | 37.29 | 36.36 | 36.38 | -0.49% | 8,278 | 30,429,230 |
| 2024-04-11 | 35.69 | 37.29 | 35.41 | 36.56 | +1.75% | 10,253 | 37,494,238 |
| 2024-04-10 | 36.6 | 36.86 | 35.51 | 35.93 | -2.63% | 8,933 | 32,143,646 |
| 2024-04-09 | 36.69 | 37.25 | 36.38 | 36.9 | -0.16% | 10,630 | 39,092,068 |
| 2024-04-08 | 38.3 | 39.44 | 36.96 | 36.96 | -1.78% | 16,786 | 63,809,642 |
| 2024-04-03 | 38 | 38.55 | 36.9 | 37.63 | -1.54% | 11,068 | 41,737,211 |
| 2024-04-02 | 39.52 | 39.8 | 37.85 | 38.22 | -3.41% | 14,783 | 56,780,887 |
| 2024-04-01 | 39.3 | 40.49 | 39.25 | 39.57 | +0.15% | 12,989 | 51,950,235 |
| 2024-03-29 | 40.18 | 40.62 | 38.82 | 39.51 | -1.32% | 12,988 | 51,286,668 |
| 2024-03-28 | 38.48 | 41.58 | 38.48 | 40.04 | +4.52% | 19,235 | 77,411,017 |
| 2024-03-27 | 41.21 | 41.5 | 38.2 | 38.31 | -8.17% | 19,031 | 75,367,704 |
| 2024-03-26 | 43 | 44.85 | 41.15 | 41.72 | -4.79% | 22,725 | 96,517,870 |
| 2024-03-25 | 43.98 | 45.99 | 42.76 | 43.82 | -2.01% | 35,288 | 156,493,085 |
| 2024-03-22 | 42.4 | 45.98 | 42.03 | 44.72 | +5.22% | 42,027 | 186,121,584 |
| 2024-03-21 | 41.81 | 43.18 | 41.51 | 42.5 | +2.68% | 22,108 | 93,563,483 |
| 2024-03-20 | 40.78 | 41.68 | 40.76 | 41.39 | +1.15% | 12,968 | 53,444,941 |
| 2024-03-19 | 40.78 | 41.43 | 40.5 | 40.92 | -0.49% | 14,237 | 58,346,070 |
| 2024-03-18 | 40.35 | 41.28 | 39.82 | 41.12 | +2.34% | 17,432 | 70,766,991 |
| 2024-03-15 | 39.68 | 40.23 | 39.11 | 40.18 | +1.67% | 7,438 | 29,537,075 |
| 2024-03-14 | 39.83 | 40.34 | 39.02 | 39.52 | -1.91% | 9,991 | 39,655,190 |
| 2024-03-13 | 40.57 | 40.97 | 40.03 | 40.29 | -0.74% | 11,712 | 47,442,821 |
| 2024-03-12 | 40.69 | 41.1 | 39.71 | 40.59 | +1.35% | 16,091 | 64,969,626 |
| 2024-03-11 | 39.5 | 40.05 | 39.05 | 40.05 | -0.25% | 11,443 | 45,344,929 |
| 2024-03-08 | 39.98 | 40.95 | 39.02 | 40.15 | +1.11% | 13,201 | 52,653,707 |
| 2024-03-07 | 41.05 | 42.14 | 39.71 | 39.71 | -2.31% | 20,753 | 85,288,963 |
| 2024-03-06 | 39.41 | 41 | 38.7 | 40.65 | +1.12% | 20,365 | 80,827,613 |
| 2024-03-05 | 39.8 | 41.68 | 39.1 | 40.2 | +0.68% | 23,313 | 94,716,270 |
| 2024-03-04 | 41.37 | 41.44 | 39.31 | 39.93 | -3.55% | 29,008 | 116,139,740 |
| 2024-03-01 | 43.5 | 43.5 | 40.4 | 41.4 | +4.52% | 44,375 | 186,060,197 |
| 2024-02-29 | 35.06 | 39.61 | 35.06 | 39.61 | +10% | 11,956 | 46,001,841 |
| 2024-02-28 | 39.34 | 40.2 | 36 | 36.01 | -8.44% | 19,861 | 76,294,905 |
| 2024-02-27 | 38.09 | 39.35 | 36.81 | 39.33 | +2.82% | 12,054 | 46,312,521 |
| 2024-02-26 | 37.42 | 38.98 | 37.18 | 38.25 | +2.91% | 15,199 | 57,727,440 |
| 2024-02-23 | 35.54 | 37.5 | 35.48 | 37.17 | +4.94% | 14,463 | 52,506,867 |
| 2024-02-22 | 34.57 | 35.42 | 34.19 | 35.42 | +3.27% | 11,083 | 38,756,030 |
| 2024-02-21 | 33.26 | 35.3 | 33.26 | 34.3 | +0.59% | 13,009 | 44,974,979 |
| 2024-02-20 | 33.16 | 34.43 | 32.36 | 34.1 | +1.79% | 11,779 | 39,445,210 |
| 2024-02-19 | 31.94 | 34.39 | 31.92 | 33.5 | +7.17% | 21,138 | 70,574,407 |
| 2024-02-08 | 28.5 | 31.26 | 28.2 | 31.26 | +9.99% | 19,579 | 58,906,392 |
| 2024-02-07 | 29.84 | 30.93 | 28.05 | 28.42 | -4.95% | 15,713 | 46,428,185 |
| 2024-02-06 | 29.3 | 30.29 | 26.66 | 29.9 | +1.49% | 15,295 | 43,814,702 |
| 2024-02-05 | 32.36 | 32.6 | 29.46 | 29.46 | -9.99% | 13,040 | 39,144,844 |
| 2024-02-02 | 34.99 | 35.42 | 31.49 | 32.73 | -6.46% | 11,725 | 39,008,905 |
| 2024-02-01 | 35 | 35.97 | 34.1 | 34.99 | -0.68% | 9,596 | 33,703,564 |
| 2024-01-31 | 37.75 | 37.79 | 34.81 | 35.23 | -5.55% | 13,703 | 49,422,666 |
| 2024-01-30 | 39.09 | 39.44 | 37.3 | 37.3 | -5.43% | 7,880 | 30,129,896 |
| 2024-01-29 | 41.44 | 41.98 | 39.08 | 39.44 | -4.8% | 9,501 | 38,130,640 |
| 2024-01-26 | 43.3 | 43.47 | 41.38 | 41.43 | -4.25% | 9,655 | 40,741,880 |
| 2024-01-25 | 42.39 | 43.55 | 41.7 | 43.27 | +2.05% | 9,351 | 40,107,798 |
| 2024-01-24 | 43.11 | 44.1 | 41.32 | 42.4 | -1.56% | 7,963 | 33,656,819 |
| 2024-01-23 | 43.11 | 43.45 | 41.87 | 43.07 | -0.09% | 6,737 | 28,866,900 |
| 2024-01-22 | 46.38 | 46.75 | 43.11 | 43.11 | -7.88% | 8,825 | 39,482,950 |
| 2024-01-19 | 46.88 | 49.21 | 46.39 | 46.8 | +0.88% | 7,561 | 36,099,688 |
| 2024-01-18 | 46.4 | 46.8 | 45 | 46.39 | -0.66% | 7,326 | 33,539,035 |
| 2024-01-17 | 48.42 | 48.9 | 46.69 | 46.7 | -3.55% | 4,930 | 23,441,423 |
| 2024-01-16 | 49.63 | 49.64 | 47.8 | 48.42 | -0.92% | 5,660 | 27,498,054 |
| 2024-01-15 | 48.68 | 49.22 | 47.78 | 48.87 | +0.12% | 5,037 | 24,479,230 |
| 2024-01-12 | 48.75 | 49.6 | 48.61 | 48.81 | -0.41% | 4,991 | 24,464,052 |
| 2024-01-11 | 48.45 | 49.19 | 48.16 | 49.01 | +0.89% | 6,449 | 31,435,815 |
| 2024-01-10 | 50.03 | 50.34 | 48.18 | 48.58 | -3.55% | 10,397 | 50,714,325 |
| 2024-01-09 | 48.1 | 53.13 | 48.1 | 50.37 | +4.29% | 15,354 | 77,824,659 |
| 2024-01-08 | 49.44 | 49.44 | 47.68 | 48.3 | -1.33% | 5,534 | 26,713,838 |
| 2024-01-05 | 49.46 | 50.49 | 48.81 | 48.95 | -1.37% | 4,351 | 21,542,350 |
| 2024-01-04 | 49.92 | 49.98 | 49.4 | 49.63 | -0.82% | 3,867 | 19,217,749 |
| 2024-01-03 | 50.05 | 50.75 | 49.35 | 50.04 | +0.06% | 6,041 | 30,229,786 |
| 2024-01-02 | 50 | 50.58 | 49.69 | 50.01 | -0.4% | 4,062 | 20,354,636 |
| 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：