股票概览
37.93
+1.77%
+0.66
37.22
开盘价
38.97
最高价
36.69
最低价
40,577
成交量
数据更新至: 2024-05-20
技术指标
37.13
MA5 (5日均线)
37.39
MA10 (10日均线)
37.24
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 | 37.22 | 38.97 | 36.69 | 37.93 | +1.77% | 40,577 | 154,543,948 |
| 2024-05-17 | 36.42 | 37.55 | 36.36 | 37.27 | +2.25% | 26,079 | 96,659,444 |
| 2024-05-16 | 36.89 | 37.47 | 36.38 | 36.45 | -1% | 24,308 | 89,357,669 |
| 2024-05-15 | 37.6 | 37.91 | 36.8 | 36.82 | -0.91% | 26,102 | 97,306,113 |
| 2024-05-14 | 36.7 | 37.48 | 36.7 | 37.16 | +1.36% | 17,293 | 64,078,651 |
| 2024-05-13 | 37.01 | 37.18 | 36.2 | 36.66 | -1.9% | 22,951 | 84,231,062 |
| 2024-05-10 | 38.16 | 38.4 | 37.21 | 37.37 | -2.1% | 24,389 | 91,496,593 |
| 2024-05-09 | 37.82 | 38.45 | 37.82 | 38.17 | +1.84% | 23,152 | 88,337,393 |
| 2024-05-08 | 38.2 | 38.34 | 37.46 | 37.48 | -2.88% | 26,206 | 99,018,560 |
| 2024-05-07 | 38.6 | 39.1 | 38.26 | 38.59 | -0.16% | 25,647 | 99,100,201 |
| 2024-05-06 | 38.88 | 39.12 | 38.47 | 38.65 | +0.94% | 33,342 | 129,268,816 |
| 2024-04-30 | 38.69 | 39.4 | 38.08 | 38.29 | -0.1% | 41,074 | 158,903,131 |
| 2024-04-29 | 37.7 | 38.73 | 37.37 | 38.33 | +3.29% | 45,077 | 171,348,477 |
| 2024-04-26 | 36.1 | 37.18 | 36.08 | 37.11 | +2.68% | 37,737 | 139,051,774 |
| 2024-04-25 | 36.6 | 36.77 | 35.85 | 36.14 | -2.72% | 37,773 | 137,090,948 |
| 2024-04-24 | 36.21 | 37.15 | 36.21 | 37.15 | +2.31% | 28,482 | 105,064,800 |
| 2024-04-23 | 36.06 | 36.79 | 35.99 | 36.31 | +0.3% | 22,606 | 82,440,310 |
| 2024-04-22 | 35.25 | 36.6 | 34.95 | 36.2 | +0.28% | 25,862 | 92,803,876 |
| 2024-04-19 | 36.56 | 37.1 | 35.92 | 36.1 | -1.26% | 28,186 | 102,466,930 |
| 2024-04-18 | 36.03 | 37.32 | 35.51 | 36.56 | +0.91% | 38,360 | 140,553,812 |
| 2024-04-17 | 34.81 | 36.28 | 34.81 | 36.23 | +6.25% | 38,256 | 137,156,795 |
| 2024-04-16 | 36.94 | 37.13 | 33.91 | 34.1 | -8.21% | 48,828 | 171,626,051 |
| 2024-04-15 | 38.22 | 38.6 | 36.43 | 37.15 | -2.85% | 43,752 | 163,336,718 |
| 2024-04-12 | 39.5 | 39.78 | 38.18 | 38.24 | -2.94% | 44,008 | 170,557,397 |
| 2024-04-11 | 40.49 | 41.4 | 38.93 | 39.4 | -3.64% | 54,935 | 220,228,180 |
| 2024-04-10 | 40.99 | 41.88 | 40.61 | 40.89 | -0.24% | 52,400 | 216,139,117 |
| 2024-04-09 | 40.6 | 41.21 | 39.76 | 40.99 | -0.44% | 56,417 | 228,382,926 |
| 2024-04-08 | 39.99 | 42.07 | 39.88 | 41.17 | +4.57% | 78,927 | 324,940,424 |
| 2024-04-03 | 40.47 | 40.53 | 39.13 | 39.37 | -2.67% | 30,782 | 121,884,019 |
| 2024-04-02 | 41.03 | 41.2 | 40.04 | 40.45 | -1.92% | 35,889 | 145,298,056 |
| 2024-04-01 | 41.23 | 41.57 | 40.79 | 41.24 | +0.1% | 44,186 | 181,734,357 |
| 2024-03-29 | 39.6 | 41.3 | 39.15 | 41.2 | +4.01% | 60,518 | 244,374,229 |
| 2024-03-28 | 38.41 | 39.87 | 38.18 | 39.61 | +3.75% | 52,329 | 205,073,002 |
| 2024-03-27 | 40.8 | 41.29 | 38 | 38.18 | -6.4% | 59,611 | 233,537,527 |
| 2024-03-26 | 41.62 | 42.34 | 40.21 | 40.79 | -2.77% | 57,840 | 237,951,772 |
| 2024-03-25 | 43 | 43.85 | 41.83 | 41.95 | -2.98% | 55,256 | 238,137,568 |
| 2024-03-22 | 44.41 | 44.43 | 43 | 43.24 | -2.26% | 58,332 | 254,185,182 |
| 2024-03-21 | 45 | 45.25 | 44 | 44.24 | -1.95% | 64,740 | 288,480,656 |
| 2024-03-20 | 44.43 | 45.15 | 44.24 | 45.12 | +1.08% | 69,820 | 312,134,719 |
| 2024-03-19 | 45 | 46.25 | 44.4 | 44.64 | -1.78% | 87,567 | 396,791,584 |
| 2024-03-18 | 43.49 | 45.56 | 43.33 | 45.45 | +4.46% | 96,888 | 431,809,632 |
| 2024-03-15 | 43.74 | 43.74 | 42.8 | 43.51 | -1% | 65,435 | 282,495,233 |
| 2024-03-14 | 44.1 | 44.76 | 43.56 | 43.95 | -4.37% | 108,996 | 480,468,557 |
| 2024-03-13 | 46 | 47.55 | 45.01 | 45.96 | +3.77% | 147,118 | 681,554,881 |
| 2024-03-12 | 43.9 | 46.62 | 43.9 | 44.29 | -0.02% | 109,966 | 495,869,278 |
| 2024-03-11 | 43.5 | 44.65 | 42.51 | 44.3 | +0.87% | 101,987 | 443,533,557 |
| 2024-03-08 | 41.51 | 44.16 | 41.51 | 43.92 | +5.53% | 105,326 | 456,811,135 |
| 2024-03-07 | 43.46 | 44.35 | 41.51 | 41.62 | -5.39% | 106,116 | 454,004,073 |
| 2024-03-06 | 44.7 | 44.94 | 43.35 | 43.99 | -4.18% | 139,193 | 614,903,153 |
| 2024-03-05 | 42.44 | 47.75 | 42.44 | 45.91 | +12.22% | 219,503 | 984,606,353 |
| 2024-03-04 | 41.5 | 41.85 | 40 | 40.91 | +1.69% | 77,743 | 318,127,404 |
| 2024-03-01 | 38.88 | 41.06 | 38.88 | 40.23 | +4.22% | 73,828 | 295,523,022 |
| 2024-02-29 | 36.56 | 38.6 | 36.55 | 38.6 | +4.69% | 54,908 | 208,494,872 |
| 2024-02-28 | 39.96 | 40.9 | 36.8 | 36.87 | -7.66% | 86,902 | 340,564,762 |
| 2024-02-27 | 38.86 | 40 | 38.62 | 39.93 | +2.75% | 66,303 | 260,895,245 |
| 2024-02-26 | 39.39 | 39.88 | 38.41 | 38.86 | -1.6% | 69,627 | 272,678,764 |
| 2024-02-23 | 38.61 | 39.5 | 38.02 | 39.49 | +4.17% | 72,543 | 281,017,183 |
| 2024-02-22 | 36.7 | 38.2 | 36.58 | 37.91 | +3.13% | 68,821 | 258,124,033 |
| 2024-02-21 | 36 | 38.09 | 35.82 | 36.76 | -1.97% | 68,354 | 253,285,056 |
| 2024-02-20 | 35.14 | 38.28 | 34.3 | 37.5 | +5.93% | 74,350 | 272,611,015 |
| 2024-02-19 | 35.04 | 35.9 | 34.36 | 35.4 | +3.9% | 48,843 | 171,535,212 |
| 2024-02-08 | 32.71 | 34.77 | 32.5 | 34.07 | +6.54% | 47,160 | 161,160,175 |
| 2024-02-07 | 31.45 | 32.68 | 31.01 | 31.98 | +1.69% | 45,060 | 144,679,650 |
| 2024-02-06 | 28.49 | 32.09 | 28.41 | 31.45 | +6.61% | 51,981 | 158,785,906 |
| 2024-02-05 | 33.67 | 33.74 | 28.63 | 29.5 | -13.49% | 63,347 | 195,629,874 |
| 2024-02-02 | 36.7 | 37.06 | 32.92 | 34.1 | -6.14% | 39,455 | 137,915,426 |
| 2024-02-01 | 35.66 | 37.01 | 35.1 | 36.33 | +0.8% | 35,963 | 130,251,775 |
| 2024-01-31 | 36.97 | 37.6 | 35.58 | 36.04 | -1.69% | 38,551 | 141,364,822 |
| 2024-01-30 | 36.66 | 38.25 | 36.63 | 36.66 | -2.47% | 26,376 | 98,531,366 |
| 2024-01-29 | 39.18 | 39.68 | 37.59 | 37.59 | -4.38% | 29,897 | 114,824,405 |
| 2024-01-26 | 40.17 | 40.78 | 39.31 | 39.31 | -3.72% | 51,009 | 203,892,694 |
| 2024-01-25 | 39.02 | 41.99 | 38.4 | 40.83 | +10.77% | 82,484 | 332,455,687 |
| 2024-01-24 | 36.8 | 37 | 34.98 | 36.86 | +0.93% | 31,698 | 114,031,586 |
| 2024-01-23 | 35.98 | 36.98 | 35.61 | 36.52 | +1.08% | 24,141 | 88,076,496 |
| 2024-01-22 | 39.58 | 39.7 | 35.67 | 36.13 | -8.79% | 42,148 | 158,153,126 |
| 2024-01-19 | 41.3 | 41.49 | 39.6 | 39.61 | -5.22% | 32,400 | 130,847,111 |
| 2024-01-18 | 41.2 | 41.79 | 39.4 | 41.79 | +0.14% | 38,669 | 157,179,320 |
| 2024-01-17 | 42.94 | 42.94 | 41.73 | 41.73 | -2.73% | 25,048 | 105,824,855 |
| 2024-01-16 | 43.38 | 43.45 | 42.1 | 42.9 | -1.27% | 37,901 | 161,726,552 |
| 2024-01-15 | 44.3 | 44.32 | 43.31 | 43.45 | -1.59% | 34,952 | 153,017,054 |
| 2024-01-12 | 43.96 | 45.79 | 43.96 | 44.15 | -0.09% | 69,170 | 310,514,390 |
| 2024-01-11 | 41.81 | 44.72 | 41.81 | 44.19 | +4.89% | 70,142 | 307,655,657 |
| 2024-01-10 | 42.94 | 43.5 | 42 | 42.13 | -3.61% | 33,611 | 144,063,361 |
| 2024-01-09 | 42.35 | 43.88 | 40.33 | 43.71 | +4.37% | 58,257 | 247,947,560 |
| 2024-01-08 | 42.29 | 42.43 | 41.34 | 41.88 | -0.33% | 25,478 | 107,078,564 |
| 2024-01-05 | 42.9 | 43.27 | 41.72 | 42.02 | -3.31% | 36,924 | 156,803,646 |
| 2024-01-04 | 42.83 | 44.68 | 42.75 | 43.46 | +0.72% | 53,125 | 233,544,338 |
| 2024-01-03 | 42.5 | 43.18 | 42.08 | 43.15 | +1.86% | 28,200 | 120,342,154 |
| 2024-01-02 | 43 | 43.18 | 42.25 | 42.36 | -1.33% | 21,278 | 90,478,511 |
| 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：