股票概览
39.21
+3.08%
+1.17
37.58
开盘价
41.5
最高价
37.39
最低价
432,649
成交量
数据更新至: 2024-03-29
技术指标
36.26
MA5 (5日均线)
35.89
MA10 (10日均线)
35.35
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 | 37.58 | 41.5 | 37.39 | 39.21 | +3.08% | 432,649 | 1,706,283,768 |
| 2024-03-28 | 35.13 | 38.31 | 35.13 | 38.04 | +7.31% | 335,275 | 1,258,850,719 |
| 2024-03-27 | 36.8 | 37.26 | 35.4 | 35.45 | -1.36% | 255,122 | 931,241,935 |
| 2024-03-26 | 32.51 | 36.88 | 32.45 | 35.94 | +9.98% | 238,486 | 830,775,418 |
| 2024-03-25 | 33.56 | 33.75 | 32.66 | 32.68 | -3.46% | 96,900 | 321,362,315 |
| 2024-03-22 | 35.13 | 35.23 | 33.79 | 33.85 | -4.19% | 113,156 | 387,290,914 |
| 2024-03-21 | 36.07 | 36.18 | 35.22 | 35.33 | -1.89% | 71,532 | 254,153,896 |
| 2024-03-20 | 35.84 | 36.36 | 35.6 | 36.01 | +0.47% | 75,447 | 271,443,719 |
| 2024-03-19 | 36.79 | 36.79 | 35.84 | 35.84 | -1.94% | 89,691 | 323,876,095 |
| 2024-03-18 | 35.9 | 36.96 | 35.9 | 36.55 | +3.1% | 179,564 | 653,964,390 |
| 2024-03-15 | 35.42 | 35.6 | 34.68 | 35.45 | -0.31% | 100,558 | 352,823,912 |
| 2024-03-14 | 35.99 | 36.43 | 35.16 | 35.56 | -1.77% | 101,572 | 363,343,829 |
| 2024-03-13 | 36.34 | 36.91 | 36.1 | 36.2 | -1.47% | 117,086 | 424,976,388 |
| 2024-03-12 | 36.8 | 36.8 | 35.71 | 36.74 | +0.33% | 228,738 | 830,349,258 |
| 2024-03-11 | 33.5 | 37.49 | 33.5 | 36.62 | +11.1% | 296,304 | 1,050,785,297 |
| 2024-03-08 | 33.05 | 33.48 | 32.66 | 32.96 | -0.21% | 73,359 | 241,851,349 |
| 2024-03-07 | 33.88 | 34.38 | 33.03 | 33.03 | -2.39% | 91,536 | 308,068,213 |
| 2024-03-06 | 33.12 | 34.34 | 32.9 | 33.84 | +1.29% | 97,593 | 327,886,490 |
| 2024-03-05 | 33.9 | 33.9 | 33.21 | 33.41 | -2.31% | 95,134 | 318,068,477 |
| 2024-03-04 | 34.67 | 34.99 | 33.9 | 34.2 | -1.95% | 121,532 | 416,277,219 |
| 2024-03-01 | 34.98 | 35.25 | 34.36 | 34.88 | +0.11% | 107,922 | 375,071,324 |
| 2024-02-29 | 33.2 | 35.19 | 33.2 | 34.84 | +2.99% | 170,410 | 589,497,622 |
| 2024-02-28 | 34.81 | 36 | 33.82 | 33.83 | -1.94% | 181,958 | 639,147,920 |
| 2024-02-27 | 33.4 | 34.5 | 33.25 | 34.5 | +2.68% | 114,697 | 389,077,389 |
| 2024-02-26 | 33.47 | 33.95 | 33.12 | 33.6 | +0.3% | 104,321 | 350,040,228 |
| 2024-02-23 | 33.52 | 33.62 | 32.8 | 33.5 | +0.42% | 125,845 | 418,263,283 |
| 2024-02-22 | 33.31 | 33.73 | 33 | 33.36 | -0.42% | 81,399 | 270,926,708 |
| 2024-02-21 | 33.14 | 34.55 | 32.81 | 33.5 | +0.36% | 110,985 | 374,769,222 |
| 2024-02-20 | 33.73 | 33.9 | 33.05 | 33.38 | -1.56% | 71,106 | 236,998,900 |
| 2024-02-19 | 34.19 | 34.6 | 33.45 | 33.91 | -0.93% | 94,796 | 321,911,192 |
| 2024-02-08 | 33.5 | 36.07 | 33.32 | 34.23 | +0.77% | 159,918 | 560,907,653 |
| 2024-02-07 | 30.96 | 33.97 | 30.96 | 33.97 | +9.72% | 181,775 | 601,687,984 |
| 2024-02-06 | 28 | 31 | 27.82 | 30.96 | +9.75% | 119,158 | 354,431,905 |
| 2024-02-05 | 29.28 | 29.4 | 26.86 | 28.21 | -4.98% | 136,161 | 384,472,027 |
| 2024-02-02 | 31.1 | 31.41 | 28.89 | 29.69 | -4.81% | 95,853 | 289,164,305 |
| 2024-02-01 | 31.48 | 32.26 | 30.91 | 31.19 | -1.92% | 83,502 | 262,858,984 |
| 2024-01-31 | 32.36 | 33.66 | 31.78 | 31.8 | -1.24% | 82,807 | 269,337,813 |
| 2024-01-30 | 33.33 | 33.83 | 32.17 | 32.2 | -3.79% | 62,953 | 208,163,873 |
| 2024-01-29 | 35.2 | 35.38 | 33.42 | 33.47 | -4.4% | 68,732 | 235,743,332 |
| 2024-01-26 | 35.6 | 36.05 | 35.01 | 35.01 | -2.48% | 65,992 | 234,013,871 |
| 2024-01-25 | 34.38 | 35.96 | 33.7 | 35.9 | +4.51% | 83,358 | 290,985,604 |
| 2024-01-24 | 34.97 | 35.15 | 33.3 | 34.35 | -1.32% | 74,406 | 253,265,764 |
| 2024-01-23 | 34.39 | 35.51 | 33.51 | 34.81 | +0.69% | 69,444 | 241,176,603 |
| 2024-01-22 | 36.4 | 36.59 | 34.57 | 34.57 | -6.59% | 89,536 | 318,028,810 |
| 2024-01-19 | 37.54 | 38.5 | 37.01 | 37.01 | -0.83% | 69,066 | 260,358,964 |
| 2024-01-18 | 36.6 | 37.48 | 36.35 | 37.32 | +1.11% | 75,528 | 278,900,706 |
| 2024-01-17 | 38.28 | 38.29 | 36.9 | 36.91 | -4.35% | 54,547 | 205,183,571 |
| 2024-01-16 | 37.8 | 38.87 | 37.7 | 38.59 | +1.13% | 64,612 | 247,710,209 |
| 2024-01-15 | 38.64 | 38.9 | 37.85 | 38.16 | -1.98% | 71,055 | 271,662,787 |
| 2024-01-12 | 38.41 | 39.93 | 38.21 | 38.93 | +1.2% | 119,155 | 466,536,840 |
| 2024-01-11 | 36.78 | 38.74 | 36.6 | 38.47 | +4.68% | 105,875 | 401,965,862 |
| 2024-01-10 | 36.29 | 37.17 | 35.66 | 36.75 | +1.24% | 57,296 | 209,823,871 |
| 2024-01-09 | 36.15 | 37.15 | 35.56 | 36.3 | +0.41% | 52,303 | 190,110,615 |
| 2024-01-08 | 36.39 | 37.45 | 36.15 | 36.15 | -1.55% | 51,175 | 187,646,232 |
| 2024-01-05 | 36.9 | 38.28 | 36.57 | 36.72 | -0.22% | 80,326 | 301,214,335 |
| 2024-01-04 | 37.71 | 37.8 | 36.73 | 36.8 | -2.57% | 45,798 | 169,708,965 |
| 2024-01-03 | 37.6 | 37.88 | 37.4 | 37.77 | +0.05% | 38,527 | 144,953,461 |
| 2024-01-02 | 38.2 | 38.2 | 37.61 | 37.75 | -1.18% | 45,540 | 172,200,022 |
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：