股票概览
36.87
-0.78%
-0.29
37.02
开盘价
37.45
最高价
36.71
最低价
51,998
成交量
数据更新至: 2024-05-20
技术指标
37.07
MA5 (5日均线)
37.52
MA10 (10日均线)
36.99
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 | 37.02 | 37.45 | 36.71 | 36.87 | -0.78% | 51,998 | 192,441,868 |
| 2024-05-17 | 36.86 | 37.18 | 35.88 | 37.16 | +0.95% | 66,525 | 242,874,815 |
| 2024-05-16 | 37.2 | 37.5 | 36.72 | 36.81 | -0.57% | 51,254 | 190,187,025 |
| 2024-05-15 | 37.19 | 37.75 | 36.95 | 37.02 | -1.2% | 44,352 | 165,454,212 |
| 2024-05-14 | 37.78 | 38.14 | 37.34 | 37.47 | -0.4% | 49,606 | 186,764,830 |
| 2024-05-13 | 38 | 38.13 | 37.5 | 37.62 | -1.98% | 55,021 | 207,677,363 |
| 2024-05-10 | 39.19 | 39.6 | 38.21 | 38.38 | -2.22% | 109,769 | 425,009,176 |
| 2024-05-09 | 36.79 | 39.48 | 36.79 | 39.25 | +6.66% | 140,735 | 539,555,711 |
| 2024-05-08 | 37.79 | 37.79 | 36.68 | 36.8 | -2.75% | 55,609 | 206,024,247 |
| 2024-05-07 | 37.86 | 38.05 | 37.72 | 37.84 | -0.18% | 44,339 | 167,890,887 |
| 2024-05-06 | 38.3 | 38.92 | 37.86 | 37.91 | -0.16% | 74,413 | 284,990,056 |
| 2024-04-30 | 38.04 | 38.39 | 37.68 | 37.97 | -0.37% | 74,693 | 283,603,534 |
| 2024-04-29 | 36.58 | 38.33 | 36.52 | 38.11 | +3.31% | 131,066 | 492,903,158 |
| 2024-04-26 | 35.82 | 36.93 | 35.82 | 36.89 | +1.96% | 80,870 | 295,618,868 |
| 2024-04-25 | 36 | 36.74 | 35.71 | 36.18 | +0.28% | 68,329 | 247,572,024 |
| 2024-04-24 | 35.9 | 36.19 | 35.7 | 36.08 | +0.08% | 62,474 | 224,671,168 |
| 2024-04-23 | 35.67 | 36.08 | 35.32 | 36.05 | +1.75% | 71,142 | 254,228,999 |
| 2024-04-22 | 35 | 36.01 | 34.6 | 35.43 | +2.46% | 79,944 | 284,218,374 |
| 2024-04-19 | 35.2 | 35.2 | 34.36 | 34.58 | -2.18% | 63,726 | 220,791,432 |
| 2024-04-18 | 35.6 | 35.99 | 34.8 | 35.35 | -1.45% | 66,322 | 235,361,641 |
| 2024-04-17 | 35.3 | 36.13 | 35.3 | 35.87 | +2.54% | 85,026 | 303,696,841 |
| 2024-04-16 | 36.07 | 36.39 | 34.98 | 34.98 | -3.82% | 70,774 | 252,883,635 |
| 2024-04-15 | 35.5 | 36.99 | 35.48 | 36.37 | +2.8% | 87,670 | 318,962,580 |
| 2024-04-12 | 35 | 35.75 | 35 | 35.38 | +0.51% | 46,224 | 163,321,103 |
| 2024-04-11 | 35.65 | 36.18 | 35.05 | 35.2 | -1.32% | 72,655 | 257,796,121 |
| 2024-04-10 | 37.27 | 37.35 | 35.5 | 35.67 | -4.22% | 69,724 | 251,395,766 |
| 2024-04-09 | 36.72 | 37.24 | 36.52 | 37.24 | +1.5% | 35,969 | 132,946,141 |
| 2024-04-08 | 37.79 | 37.86 | 36.66 | 36.69 | -2.32% | 43,496 | 161,921,760 |
| 2024-04-03 | 37.54 | 37.94 | 37.07 | 37.56 | -0.48% | 47,739 | 178,981,329 |
| 2024-04-02 | 38.23 | 38.37 | 37.54 | 37.74 | -1.82% | 55,244 | 208,914,150 |
| 2024-04-01 | 37.95 | 38.56 | 37.79 | 38.44 | +2.56% | 76,399 | 291,898,236 |
| 2024-03-29 | 37.03 | 37.57 | 36.73 | 37.48 | +1.57% | 55,597 | 206,548,570 |
| 2024-03-28 | 36.55 | 37.49 | 36.38 | 36.9 | +1.01% | 76,563 | 283,340,941 |
| 2024-03-27 | 37.98 | 37.99 | 36.52 | 36.53 | -3.92% | 80,663 | 299,572,060 |
| 2024-03-26 | 38.32 | 38.77 | 37.5 | 38.02 | -0.34% | 91,439 | 348,192,662 |
| 2024-03-25 | 40 | 40.13 | 38.05 | 38.15 | -5.8% | 135,831 | 528,255,862 |
| 2024-03-22 | 40.81 | 41.53 | 40.11 | 40.5 | -1.05% | 87,685 | 356,635,664 |
| 2024-03-21 | 42.06 | 42.16 | 40.91 | 40.93 | -1.8% | 88,515 | 366,073,191 |
| 2024-03-20 | 41.72 | 42.25 | 41.16 | 41.68 | -0.71% | 91,114 | 379,749,134 |
| 2024-03-19 | 41.56 | 42.6 | 40.99 | 41.98 | +0.79% | 145,653 | 609,349,865 |
| 2024-03-18 | 41.77 | 42.28 | 40.9 | 41.65 | +0.51% | 134,409 | 557,456,031 |
| 2024-03-15 | 41.4 | 41.47 | 40.2 | 41.44 | +0.05% | 105,938 | 432,328,485 |
| 2024-03-14 | 41.1 | 42.24 | 40.88 | 41.42 | -0.38% | 124,517 | 517,652,160 |
| 2024-03-13 | 41.5 | 43.17 | 41.48 | 41.58 | +0.73% | 181,618 | 769,466,717 |
| 2024-03-12 | 41.66 | 42.04 | 40.88 | 41.28 | -0.91% | 123,698 | 510,787,104 |
| 2024-03-11 | 40.57 | 41.69 | 40.48 | 41.66 | +1.61% | 146,581 | 603,636,285 |
| 2024-03-08 | 38.72 | 41 | 38.43 | 41 | +6.08% | 185,628 | 743,495,851 |
| 2024-03-07 | 39.69 | 40.08 | 38.65 | 38.65 | -2.87% | 106,684 | 417,523,001 |
| 2024-03-06 | 39.6 | 39.88 | 38.65 | 39.79 | -0.53% | 114,140 | 448,223,157 |
| 2024-03-05 | 40.3 | 40.99 | 39.72 | 40 | -1.31% | 98,276 | 395,510,130 |
| 2024-03-04 | 40.57 | 41.09 | 39.85 | 40.53 | -0.52% | 132,188 | 533,540,909 |
| 2024-03-01 | 40 | 41.2 | 39.45 | 40.74 | +2.49% | 201,047 | 813,675,693 |
| 2024-02-29 | 37.45 | 39.86 | 37.45 | 39.75 | +5.52% | 160,398 | 627,453,858 |
| 2024-02-28 | 39.98 | 40.38 | 37.51 | 37.67 | -6.18% | 170,504 | 666,918,489 |
| 2024-02-27 | 38.3 | 40.15 | 38.16 | 40.15 | +4.23% | 146,847 | 577,787,979 |
| 2024-02-26 | 38.82 | 39.25 | 38.46 | 38.52 | -1.23% | 96,053 | 372,452,440 |
| 2024-02-23 | 39.7 | 39.9 | 38.4 | 39 | -0.76% | 99,519 | 387,259,701 |
| 2024-02-22 | 38.6 | 39.47 | 38.6 | 39.3 | +1.03% | 77,409 | 303,014,219 |
| 2024-02-21 | 38.22 | 40.04 | 38.11 | 38.9 | +0.41% | 113,841 | 444,182,639 |
| 2024-02-20 | 39.15 | 39.3 | 37.95 | 38.74 | -3.08% | 122,901 | 473,115,039 |
| 2024-02-19 | 39.58 | 40.64 | 39.01 | 39.97 | +1.29% | 124,314 | 494,909,328 |
| 2024-02-08 | 39.5 | 41.98 | 39.26 | 39.46 | +0.56% | 174,130 | 710,460,538 |
| 2024-02-07 | 38.07 | 39.85 | 38 | 39.24 | +1.95% | 151,174 | 593,373,097 |
| 2024-02-06 | 34.56 | 38.66 | 34.55 | 38.49 | +9.04% | 146,424 | 547,398,348 |
| 2024-02-05 | 33.9 | 35.95 | 32.66 | 35.3 | +2.89% | 124,891 | 431,238,655 |
| 2024-02-02 | 34.33 | 35.97 | 33.28 | 34.31 | +0.26% | 113,216 | 394,923,760 |
| 2024-02-01 | 32.51 | 35.14 | 32.48 | 34.22 | +4.27% | 95,480 | 327,646,891 |
| 2024-01-31 | 36 | 36.42 | 32.73 | 32.82 | -9.84% | 127,981 | 437,465,109 |
| 2024-01-30 | 36.26 | 37.35 | 35.82 | 36.4 | -0.84% | 67,144 | 246,123,430 |
| 2024-01-29 | 37.21 | 37.75 | 36.2 | 36.71 | -1.37% | 81,521 | 301,021,080 |
| 2024-01-26 | 38.38 | 38.63 | 36.9 | 37.22 | -4.27% | 111,982 | 421,269,366 |
| 2024-01-25 | 38.82 | 38.94 | 38.11 | 38.88 | -0.64% | 122,530 | 472,834,280 |
| 2024-01-24 | 37.88 | 39.5 | 37.5 | 39.13 | +2.57% | 178,412 | 684,660,612 |
| 2024-01-23 | 35.65 | 38.77 | 35.05 | 38.15 | +7.5% | 177,363 | 666,177,247 |
| 2024-01-22 | 36.37 | 36.69 | 35.15 | 35.49 | -2.69% | 83,859 | 301,711,237 |
| 2024-01-19 | 37.65 | 38.15 | 36.39 | 36.47 | -3.62% | 93,958 | 349,052,634 |
| 2024-01-18 | 35.82 | 37.88 | 35.71 | 37.84 | +4.65% | 152,535 | 565,913,142 |
| 2024-01-17 | 37.08 | 37.28 | 36.13 | 36.16 | -2.48% | 70,194 | 257,254,659 |
| 2024-01-16 | 36.41 | 37.38 | 36.35 | 37.08 | +0.32% | 126,393 | 466,521,709 |
| 2024-01-15 | 34.54 | 38.48 | 34.54 | 36.96 | +8.1% | 215,453 | 799,130,548 |
| 2024-01-12 | 34.13 | 34.6 | 34.03 | 34.19 | -0.44% | 31,125 | 106,945,624 |
| 2024-01-11 | 33.69 | 34.55 | 33.6 | 34.34 | +1.6% | 34,617 | 118,340,099 |
| 2024-01-10 | 33.42 | 34.12 | 32.89 | 33.8 | +0.36% | 39,038 | 131,437,956 |
| 2024-01-09 | 34.05 | 34.4 | 33.61 | 33.68 | 0% | 37,220 | 126,050,710 |
| 2024-01-08 | 34.75 | 34.75 | 33.68 | 33.68 | -3.19% | 43,317 | 147,561,754 |
| 2024-01-05 | 34.45 | 35.18 | 34.4 | 34.79 | +0.9% | 39,195 | 136,305,723 |
| 2024-01-04 | 35.15 | 35.15 | 34.22 | 34.48 | -1.91% | 37,497 | 129,723,851 |
| 2024-01-03 | 35.87 | 36.25 | 34.81 | 35.15 | -2.23% | 53,469 | 188,999,120 |
| 2024-01-02 | 36.6 | 36.67 | 35.93 | 35.95 | -2.04% | 35,810 | 129,337,554 |
| 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：