股票概览
36.39
+1.11%
+0.4
36
开盘价
36.67
最高价
35.2
最低价
37,286
成交量
数据更新至: 2024-05-20
技术指标
36.75
MA5 (5日均线)
37.54
MA10 (10日均线)
36.64
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 | 36.67 | 35.2 | 36.39 | +1.11% | 37,286 | 134,044,788 |
| 2024-05-17 | 36.92 | 37.2 | 35.55 | 35.99 | -2.25% | 30,726 | 110,546,765 |
| 2024-05-16 | 37.19 | 37.38 | 36.6 | 36.82 | -0.38% | 17,359 | 64,143,283 |
| 2024-05-15 | 37.57 | 37.94 | 36.78 | 36.96 | -1.62% | 20,632 | 76,487,078 |
| 2024-05-14 | 37.52 | 37.93 | 37.1 | 37.57 | +0.13% | 17,122 | 64,235,851 |
| 2024-05-13 | 38.25 | 38.58 | 37.2 | 37.52 | -1.91% | 30,877 | 116,457,873 |
| 2024-05-10 | 38.9 | 38.9 | 38.1 | 38.25 | -1.67% | 24,308 | 93,386,425 |
| 2024-05-09 | 38.58 | 39.7 | 38.05 | 38.9 | +1.14% | 34,684 | 135,480,323 |
| 2024-05-08 | 38.54 | 38.8 | 37.85 | 38.46 | -0.23% | 34,614 | 133,044,445 |
| 2024-05-07 | 38 | 38.89 | 37.8 | 38.55 | +1.21% | 38,113 | 146,810,733 |
| 2024-05-06 | 37.8 | 38.1 | 36.63 | 38.09 | +1.95% | 38,666 | 145,866,035 |
| 2024-04-30 | 36.99 | 37.81 | 36.5 | 37.36 | +1.49% | 31,254 | 116,940,682 |
| 2024-04-29 | 36.8 | 37.5 | 36.1 | 36.81 | +1.63% | 36,899 | 136,621,111 |
| 2024-04-26 | 35.19 | 36.73 | 35.1 | 36.22 | +3.46% | 52,363 | 189,486,403 |
| 2024-04-25 | 34.19 | 36.08 | 34.19 | 35.01 | +2.67% | 76,756 | 271,190,550 |
| 2024-04-24 | 34.61 | 34.8 | 33.8 | 34.1 | -1.33% | 30,235 | 103,624,362 |
| 2024-04-23 | 36.35 | 36.47 | 33.08 | 34.56 | -4.24% | 48,328 | 165,644,821 |
| 2024-04-22 | 34.7 | 36.63 | 34.7 | 36.09 | +4.58% | 25,842 | 92,991,636 |
| 2024-04-19 | 34.2 | 34.99 | 33.81 | 34.51 | -0.55% | 20,774 | 71,334,371 |
| 2024-04-18 | 34.9 | 35.6 | 34.6 | 34.7 | -0.72% | 15,469 | 54,334,954 |
| 2024-04-17 | 35.29 | 36.12 | 34.76 | 34.95 | -0.74% | 28,025 | 98,994,656 |
| 2024-04-16 | 35.21 | 36.05 | 34.88 | 35.21 | -1.26% | 18,095 | 64,125,903 |
| 2024-04-15 | 35.12 | 36.13 | 34.93 | 35.66 | +1.54% | 22,496 | 80,202,634 |
| 2024-04-12 | 34.54 | 35.65 | 34.54 | 35.12 | +1.36% | 24,333 | 85,286,101 |
| 2024-04-11 | 34.65 | 35.45 | 34.43 | 34.65 | -1.28% | 23,314 | 80,937,625 |
| 2024-04-10 | 35.44 | 36 | 34.8 | 35.1 | -1.63% | 18,686 | 65,875,133 |
| 2024-04-09 | 35.12 | 35.95 | 34.68 | 35.68 | +1.02% | 33,498 | 117,766,586 |
| 2024-04-08 | 35.8 | 36.18 | 35.04 | 35.32 | -2.38% | 30,775 | 109,585,740 |
| 2024-04-03 | 35.91 | 36.8 | 35.8 | 36.18 | +0.67% | 19,283 | 70,097,972 |
| 2024-04-02 | 37 | 37.4 | 35.68 | 35.94 | -4.29% | 36,015 | 130,086,034 |
| 2024-04-01 | 37.4 | 37.55 | 35.89 | 37.55 | +0.03% | 33,390 | 121,816,990 |
| 2024-03-29 | 38.96 | 38.98 | 37.1 | 37.54 | -3.37% | 34,570 | 130,756,555 |
| 2024-03-28 | 36.47 | 39 | 36.47 | 38.85 | +5.23% | 35,905 | 137,746,946 |
| 2024-03-27 | 36.2 | 37.99 | 35.8 | 36.92 | +1.32% | 25,468 | 94,140,709 |
| 2024-03-26 | 36.32 | 36.95 | 36.14 | 36.44 | -0.98% | 16,130 | 58,836,370 |
| 2024-03-25 | 37.49 | 38.18 | 36.62 | 36.8 | -1.81% | 23,374 | 87,724,820 |
| 2024-03-22 | 36.96 | 37.76 | 36.4 | 37.48 | +1.3% | 17,900 | 66,521,384 |
| 2024-03-21 | 36.52 | 37.19 | 36.05 | 37 | +0.68% | 19,518 | 71,325,752 |
| 2024-03-20 | 37.06 | 37.56 | 36.6 | 36.75 | -1.74% | 16,592 | 61,221,021 |
| 2024-03-19 | 37.6 | 37.96 | 36.79 | 37.4 | -0.53% | 22,624 | 84,443,330 |
| 2024-03-18 | 36.3 | 37.88 | 35.59 | 37.6 | +3.64% | 39,715 | 146,172,479 |
| 2024-03-15 | 36.11 | 37.07 | 35.4 | 36.28 | -1.01% | 30,677 | 110,762,264 |
| 2024-03-14 | 37.48 | 38.37 | 36.5 | 36.65 | -1.69% | 21,892 | 81,367,655 |
| 2024-03-13 | 35.94 | 37.99 | 35.94 | 37.28 | +1.61% | 26,335 | 98,238,656 |
| 2024-03-12 | 37 | 37.47 | 36.3 | 36.69 | -1.4% | 25,209 | 93,355,312 |
| 2024-03-11 | 35.84 | 37.45 | 35.72 | 37.21 | +4.52% | 42,522 | 157,040,040 |
| 2024-03-08 | 35.18 | 35.93 | 34.86 | 35.6 | +1.11% | 18,203 | 64,628,138 |
| 2024-03-07 | 34.95 | 36.15 | 34.54 | 35.21 | +0.46% | 32,050 | 113,823,870 |
| 2024-03-06 | 36.12 | 36.25 | 34.62 | 35.05 | -3.02% | 36,021 | 126,635,808 |
| 2024-03-05 | 35.97 | 36.63 | 35.1 | 36.14 | +0.03% | 29,867 | 107,656,010 |
| 2024-03-04 | 34.75 | 36.5 | 34.72 | 36.13 | +4.42% | 67,291 | 241,893,276 |
| 2024-03-01 | 33.93 | 34.9 | 33.58 | 34.6 | +1.97% | 28,469 | 97,902,869 |
| 2024-02-29 | 32.17 | 33.95 | 32.02 | 33.93 | +3.76% | 29,892 | 99,096,207 |
| 2024-02-28 | 34.62 | 34.99 | 32.66 | 32.7 | -5.27% | 28,951 | 97,726,307 |
| 2024-02-27 | 33.46 | 34.6 | 33.02 | 34.52 | +2.92% | 36,873 | 126,186,013 |
| 2024-02-26 | 32.28 | 33.88 | 31.78 | 33.54 | +3.2% | 35,566 | 117,337,158 |
| 2024-02-23 | 33.06 | 33.07 | 31.74 | 32.5 | -1.84% | 46,496 | 149,477,366 |
| 2024-02-22 | 33.04 | 33.8 | 32.49 | 33.11 | +0.03% | 31,211 | 103,005,137 |
| 2024-02-21 | 34.92 | 34.92 | 33 | 33.1 | -5.21% | 47,686 | 161,009,672 |
| 2024-02-20 | 33.98 | 35.09 | 33.36 | 34.92 | +1.72% | 32,656 | 112,970,784 |
| 2024-02-19 | 33.64 | 34.85 | 32.2 | 34.33 | +1.33% | 37,814 | 126,984,672 |
| 2024-02-08 | 32.62 | 34.6 | 30.91 | 33.88 | +3.86% | 48,361 | 159,693,456 |
| 2024-02-07 | 32.39 | 33.88 | 31.82 | 32.62 | 0% | 45,352 | 148,987,681 |
| 2024-02-06 | 29.12 | 33.35 | 29.02 | 32.62 | +9.87% | 65,996 | 208,108,176 |
| 2024-02-05 | 28.44 | 30.95 | 28.3 | 29.69 | +4.69% | 79,160 | 236,452,129 |
| 2024-02-02 | 29.45 | 30.23 | 27.68 | 28.36 | -4.25% | 29,248 | 84,291,684 |
| 2024-02-01 | 28.71 | 30.45 | 28.2 | 29.62 | +2.31% | 36,783 | 108,603,585 |
| 2024-01-31 | 29.31 | 31.78 | 28.78 | 28.95 | -3.63% | 24,501 | 71,567,106 |
| 2024-01-30 | 30.77 | 30.77 | 29.82 | 30.04 | -2.44% | 13,312 | 40,283,134 |
| 2024-01-29 | 30.6 | 31.27 | 30.37 | 30.79 | +0.75% | 26,415 | 81,462,268 |
| 2024-01-26 | 30.91 | 31.18 | 30.12 | 30.56 | -1.89% | 22,297 | 68,447,873 |
| 2024-01-25 | 30.57 | 31.81 | 30.55 | 31.15 | +0.35% | 32,609 | 101,956,828 |
| 2024-01-24 | 30.99 | 31.9 | 30.1 | 31.04 | +0.03% | 19,711 | 61,053,485 |
| 2024-01-23 | 29.5 | 31.12 | 29.23 | 31.03 | +5.19% | 40,745 | 123,882,291 |
| 2024-01-22 | 31.44 | 31.44 | 29.2 | 29.5 | -6.14% | 44,054 | 133,250,597 |
| 2024-01-19 | 32.03 | 32.28 | 31.14 | 31.43 | -1.57% | 23,172 | 73,267,475 |
| 2024-01-18 | 32.1 | 32.18 | 30.88 | 31.93 | -1.54% | 44,414 | 139,904,991 |
| 2024-01-17 | 33.4 | 34.39 | 32.35 | 32.43 | -3.68% | 35,793 | 119,078,600 |
| 2024-01-16 | 32.3 | 33.83 | 32.09 | 33.67 | +3.98% | 57,409 | 189,777,020 |
| 2024-01-15 | 32.11 | 32.98 | 31.36 | 32.38 | +2.76% | 38,870 | 125,741,106 |
| 2024-01-12 | 31.7 | 32.47 | 31.48 | 31.51 | -0.88% | 21,136 | 67,047,942 |
| 2024-01-11 | 31.7 | 32.15 | 31.45 | 31.79 | +0.51% | 22,114 | 70,204,673 |
| 2024-01-10 | 31.93 | 32.2 | 31.5 | 31.63 | -1% | 20,382 | 64,553,376 |
| 2024-01-09 | 31.9 | 32.57 | 31.55 | 31.95 | +0.09% | 28,741 | 91,662,832 |
| 2024-01-08 | 32.1 | 32.25 | 31.72 | 31.92 | -0.56% | 20,975 | 67,130,450 |
| 2024-01-05 | 32.94 | 33 | 32.01 | 32.1 | -2.52% | 19,011 | 61,694,886 |
| 2024-01-04 | 33.31 | 33.48 | 32.47 | 32.93 | -1.14% | 24,235 | 79,353,516 |
| 2024-01-03 | 33.04 | 33.88 | 32.66 | 33.31 | +0.57% | 29,371 | 97,366,052 |
| 2024-01-02 | 33.24 | 33.68 | 32.89 | 33.12 | -0.33% | 25,522 | 84,945,331 |
| 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：