股票概览
36.38
-0.05%
-0.02
36.43
开盘价
36.9
最高价
36.2
最低价
17,843
成交量
数据更新至: 2024-05-20
技术指标
36.60
MA5 (5日均线)
36.10
MA10 (10日均线)
34.72
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 | 36.43 | 36.9 | 36.2 | 36.38 | -0.05% | 17,843 | 65,017,126 |
| 2024-05-17 | 36.66 | 36.7 | 35.9 | 36.4 | -0.16% | 13,752 | 49,721,377 |
| 2024-05-16 | 36.87 | 37.07 | 36.06 | 36.46 | -0.65% | 18,192 | 66,451,651 |
| 2024-05-15 | 36.87 | 38.05 | 36.63 | 36.7 | -1.02% | 19,370 | 72,592,226 |
| 2024-05-14 | 36.4 | 37.36 | 35.92 | 37.08 | +1.45% | 27,481 | 101,053,707 |
| 2024-05-13 | 35.36 | 36.75 | 34.9 | 36.55 | +3.04% | 24,034 | 86,928,433 |
| 2024-05-10 | 35.7 | 35.96 | 35 | 35.47 | -0.89% | 19,914 | 70,591,678 |
| 2024-05-09 | 34.65 | 36.37 | 34.65 | 35.79 | +3.11% | 26,908 | 96,362,728 |
| 2024-05-08 | 35.68 | 35.68 | 34.69 | 34.71 | -1.98% | 11,188 | 39,263,051 |
| 2024-05-07 | 35.31 | 35.9 | 35.02 | 35.41 | +0.14% | 10,831 | 38,372,471 |
| 2024-05-06 | 35.76 | 35.94 | 35.22 | 35.36 | +0.11% | 15,125 | 53,802,413 |
| 2024-04-30 | 35.01 | 35.7 | 35 | 35.32 | +0.14% | 15,363 | 54,383,573 |
| 2024-04-29 | 34.6 | 35.55 | 34.1 | 35.27 | +1.94% | 24,632 | 86,004,542 |
| 2024-04-26 | 33.85 | 34.8 | 33.43 | 34.6 | +2% | 26,434 | 90,405,063 |
| 2024-04-25 | 32.38 | 34.1 | 32.32 | 33.92 | +7.27% | 34,265 | 114,052,923 |
| 2024-04-24 | 31.34 | 31.69 | 30.82 | 31.62 | +0.89% | 11,895 | 37,168,453 |
| 2024-04-23 | 32.58 | 32.7 | 31.01 | 31.34 | -3.84% | 24,618 | 77,467,878 |
| 2024-04-22 | 31.71 | 32.93 | 31.66 | 32.59 | +2.48% | 24,280 | 78,985,993 |
| 2024-04-19 | 31.44 | 32.1 | 31.44 | 31.8 | +0.6% | 9,392 | 29,839,144 |
| 2024-04-18 | 31.41 | 32 | 30.93 | 31.61 | +0.41% | 16,919 | 53,564,520 |
| 2024-04-17 | 30.6 | 31.49 | 30.54 | 31.48 | +4.17% | 11,453 | 35,618,709 |
| 2024-04-16 | 31.2 | 31.29 | 30.1 | 30.22 | -3.57% | 14,319 | 43,748,017 |
| 2024-04-15 | 30.77 | 31.82 | 30.48 | 31.34 | +1.19% | 16,466 | 51,515,063 |
| 2024-04-12 | 31.09 | 31.55 | 30.85 | 30.97 | -0.42% | 10,646 | 33,203,245 |
| 2024-04-11 | 30.72 | 31.5 | 30.34 | 31.1 | +1.83% | 14,274 | 44,452,432 |
| 2024-04-10 | 31.62 | 31.67 | 30.43 | 30.54 | -3.66% | 15,325 | 47,307,702 |
| 2024-04-09 | 31.33 | 31.7 | 31.11 | 31.7 | +1.21% | 11,088 | 34,840,341 |
| 2024-04-08 | 32.9 | 32.9 | 31.21 | 31.32 | -4.83% | 18,606 | 59,280,613 |
| 2024-04-03 | 33.33 | 33.53 | 32.8 | 32.91 | -0.75% | 7,942 | 26,300,493 |
| 2024-04-02 | 33.59 | 33.59 | 32.9 | 33.16 | -0.99% | 7,332 | 24,291,881 |
| 2024-04-01 | 33.1 | 33.64 | 32.9 | 33.49 | +2.01% | 10,200 | 34,012,914 |
| 2024-03-29 | 32.63 | 32.95 | 32 | 32.83 | +0.71% | 10,282 | 33,264,999 |
| 2024-03-28 | 32.21 | 33.04 | 32.05 | 32.6 | +1.27% | 8,413 | 27,428,309 |
| 2024-03-27 | 32.97 | 32.97 | 32.19 | 32.19 | -2.01% | 7,445 | 24,312,147 |
| 2024-03-26 | 32.71 | 33.1 | 32.64 | 32.85 | +0.27% | 8,614 | 28,315,667 |
| 2024-03-25 | 33.56 | 33.69 | 32.7 | 32.76 | -2.03% | 9,528 | 31,709,790 |
| 2024-03-22 | 34.39 | 34.7 | 33.33 | 33.44 | -2.71% | 11,378 | 38,406,073 |
| 2024-03-21 | 34.89 | 34.99 | 34.13 | 34.37 | -1.18% | 12,036 | 41,425,668 |
| 2024-03-20 | 34.67 | 35.04 | 34.5 | 34.78 | +0.12% | 10,830 | 37,665,584 |
| 2024-03-19 | 35.32 | 35.47 | 34.65 | 34.74 | -2% | 9,731 | 33,989,175 |
| 2024-03-18 | 34.88 | 35.45 | 34.35 | 35.45 | +2.75% | 13,738 | 48,026,073 |
| 2024-03-15 | 35.04 | 35.17 | 34.15 | 34.5 | -1.46% | 14,111 | 48,688,038 |
| 2024-03-14 | 34.86 | 35.47 | 34.47 | 35.01 | +0.43% | 16,493 | 57,537,739 |
| 2024-03-13 | 34.8 | 35.05 | 34.22 | 34.86 | +1.34% | 10,338 | 35,902,415 |
| 2024-03-12 | 34.26 | 34.55 | 34.01 | 34.4 | +0.41% | 12,667 | 43,407,463 |
| 2024-03-11 | 33.91 | 34.26 | 33.45 | 34.26 | +1.03% | 14,929 | 50,538,196 |
| 2024-03-08 | 33.33 | 33.99 | 33.25 | 33.91 | +1.5% | 10,727 | 36,168,716 |
| 2024-03-07 | 33.18 | 34.35 | 33.18 | 33.41 | +1% | 16,975 | 57,425,902 |
| 2024-03-06 | 32.66 | 33.53 | 32.41 | 33.08 | +0.95% | 14,263 | 47,123,436 |
| 2024-03-05 | 33.2 | 33.2 | 32.49 | 32.77 | -1.65% | 13,436 | 44,047,127 |
| 2024-03-04 | 33.46 | 33.98 | 32.83 | 33.32 | -0.45% | 15,206 | 50,668,210 |
| 2024-03-01 | 33.21 | 33.6 | 33.01 | 33.47 | +0.54% | 11,345 | 37,915,450 |
| 2024-02-29 | 31.97 | 33.3 | 31.8 | 33.29 | +3.87% | 15,113 | 49,466,203 |
| 2024-02-28 | 33.58 | 33.86 | 32.05 | 32.05 | -4.56% | 22,603 | 74,703,160 |
| 2024-02-27 | 33.01 | 33.7 | 32.61 | 33.58 | +0.09% | 17,363 | 57,410,097 |
| 2024-02-26 | 33.05 | 33.99 | 32.8 | 33.55 | +1.57% | 20,510 | 68,539,420 |
| 2024-02-23 | 33.03 | 33.27 | 32.15 | 33.03 | +0.12% | 12,231 | 39,898,548 |
| 2024-02-22 | 32.83 | 33.27 | 32.56 | 32.99 | -0.03% | 7,403 | 24,352,653 |
| 2024-02-21 | 32.73 | 33.96 | 32.38 | 33 | +0.33% | 10,551 | 35,201,776 |
| 2024-02-20 | 33 | 33.27 | 32.47 | 32.89 | -1.32% | 8,781 | 28,740,371 |
| 2024-02-19 | 34.6 | 34.81 | 32.66 | 33.33 | -3.19% | 20,804 | 69,268,186 |
| 2024-02-08 | 33.47 | 35.66 | 33.47 | 34.43 | +1.15% | 24,538 | 85,863,809 |
| 2024-02-07 | 32.52 | 34.33 | 32.52 | 34.04 | +3.28% | 21,464 | 72,081,494 |
| 2024-02-06 | 30.06 | 33.45 | 30.06 | 32.96 | +8.42% | 31,667 | 102,951,511 |
| 2024-02-05 | 29.48 | 32.97 | 29.13 | 30.4 | +0.9% | 15,792 | 47,834,081 |
| 2024-02-02 | 31 | 31.28 | 29.03 | 30.13 | -2.74% | 11,762 | 35,393,078 |
| 2024-02-01 | 31.48 | 32.32 | 30.67 | 30.98 | -2.24% | 10,919 | 34,067,907 |
| 2024-01-31 | 32.51 | 32.94 | 31.5 | 31.69 | -3.53% | 6,373 | 20,482,220 |
| 2024-01-30 | 33.7 | 33.72 | 32.81 | 32.85 | -2.06% | 3,852 | 12,810,262 |
| 2024-01-29 | 34.39 | 34.44 | 33.42 | 33.54 | -1.64% | 6,180 | 20,900,773 |
| 2024-01-26 | 34.9 | 35.01 | 34.08 | 34.1 | -2.54% | 6,470 | 22,229,624 |
| 2024-01-25 | 34.09 | 35.08 | 33.86 | 34.99 | +2.19% | 4,998 | 17,313,134 |
| 2024-01-24 | 33.95 | 34.24 | 32.88 | 34.24 | +1.3% | 4,747 | 15,991,434 |
| 2024-01-23 | 33.31 | 33.94 | 32.8 | 33.8 | +0.15% | 6,437 | 21,475,372 |
| 2024-01-22 | 34.68 | 34.68 | 32.78 | 33.75 | -2.68% | 8,485 | 28,627,637 |
| 2024-01-19 | 34.88 | 34.97 | 34.4 | 34.68 | -0.57% | 3,989 | 13,851,715 |
| 2024-01-18 | 35.21 | 35.83 | 34.01 | 34.88 | -1.55% | 9,617 | 33,255,437 |
| 2024-01-17 | 36.3 | 36.3 | 35.43 | 35.43 | -2.13% | 6,269 | 22,403,221 |
| 2024-01-16 | 36.44 | 36.53 | 35.83 | 36.2 | -0.6% | 8,607 | 31,125,733 |
| 2024-01-15 | 36.8 | 37 | 36.36 | 36.42 | -1.19% | 7,770 | 28,422,654 |
| 2024-01-12 | 37.67 | 38.17 | 36.81 | 36.86 | -1.86% | 10,060 | 37,601,564 |
| 2024-01-11 | 37.06 | 38.23 | 36.76 | 37.56 | +1.76% | 8,379 | 31,593,197 |
| 2024-01-10 | 36.79 | 37.53 | 36.58 | 36.91 | +0.44% | 5,504 | 20,421,183 |
| 2024-01-09 | 36.7 | 37.29 | 36.59 | 36.75 | -0.22% | 4,634 | 17,132,537 |
| 2024-01-08 | 37.21 | 37.54 | 36.51 | 36.83 | -1.5% | 6,312 | 23,296,331 |
| 2024-01-05 | 37.54 | 37.98 | 37.2 | 37.39 | -0.93% | 5,131 | 19,277,281 |
| 2024-01-04 | 37.86 | 38.2 | 37.43 | 37.74 | -0.71% | 5,303 | 20,056,364 |
| 2024-01-03 | 37.86 | 38.38 | 37.4 | 38.01 | +0.37% | 7,969 | 30,122,885 |
| 2024-01-02 | 37.89 | 38.25 | 37.7 | 37.87 | +0.19% | 7,010 | 26,641,830 |
| 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：