股票概览
36.64
+0.66%
+0.24
35.79
开盘价
37.36
最高价
35.7
最低价
143,095
成交量
数据更新至: 2024-05-20
技术指标
37.22
MA5 (5日均线)
38.51
MA10 (10日均线)
33.19
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 | 35.79 | 37.36 | 35.7 | 36.64 | +0.66% | 143,095 | 522,729,089 |
| 2024-05-17 | 38.21 | 38.25 | 35.85 | 36.4 | -7.94% | 211,897 | 783,660,639 |
| 2024-05-16 | 37.17 | 41.2 | 37.17 | 39.54 | +7.65% | 217,475 | 858,954,915 |
| 2024-05-15 | 36.11 | 38.2 | 35.1 | 36.73 | -0.11% | 168,811 | 625,845,829 |
| 2024-05-14 | 37.27 | 38.87 | 35.9 | 36.77 | -2.23% | 182,692 | 678,350,082 |
| 2024-05-13 | 39 | 40.06 | 36.79 | 37.61 | -8.04% | 193,259 | 732,449,276 |
| 2024-05-10 | 41.82 | 43.15 | 39.5 | 40.9 | +2.05% | 207,121 | 856,279,409 |
| 2024-05-09 | 38.88 | 43.8 | 37.52 | 40.08 | +1.65% | 265,332 | 1,085,406,452 |
| 2024-05-08 | 39.78 | 40.97 | 39.01 | 39.43 | -3.9% | 223,720 | 892,117,417 |
| 2024-05-07 | 37.57 | 42 | 36.66 | 41.03 | +17.23% | 291,538 | 1,157,283,256 |
| 2024-05-06 | 29.94 | 35 | 29 | 35 | +17.96% | 216,523 | 703,494,220 |
| 2024-04-30 | 30.58 | 32.43 | 29.26 | 29.67 | -2.11% | 232,727 | 713,531,971 |
| 2024-04-29 | 28.23 | 31.84 | 28.01 | 30.31 | +7.9% | 259,748 | 776,833,254 |
| 2024-04-26 | 27.4 | 29.97 | 27.4 | 28.09 | -1.71% | 275,728 | 794,204,770 |
| 2024-04-25 | 26 | 30.47 | 26 | 28.58 | +12.56% | 326,679 | 926,911,143 |
| 2024-04-24 | 27.3 | 28.25 | 25.06 | 25.39 | -3.39% | 286,999 | 754,242,588 |
| 2024-04-23 | 22.55 | 26.28 | 22.55 | 26.28 | +20% | 273,595 | 669,011,104 |
| 2024-04-22 | 25.23 | 25.6 | 21.66 | 21.9 | -16.41% | 284,393 | 661,191,991 |
| 2024-04-19 | 27.35 | 28.34 | 25.33 | 26.2 | -4.17% | 311,060 | 839,293,465 |
| 2024-04-18 | 28.81 | 30.8 | 26.71 | 27.34 | +6.05% | 367,360 | 1,041,321,320 |
| 2024-04-17 | 23.65 | 25.78 | 23.5 | 25.78 | +20.02% | 144,440 | 358,743,998 |
| 2024-04-16 | 18.84 | 21.48 | 17.46 | 21.48 | +20% | 238,932 | 461,684,335 |
| 2024-04-15 | 16 | 18.97 | 15.99 | 17.9 | +12.37% | 196,891 | 351,332,198 |
| 2024-04-12 | 16.61 | 16.87 | 15.83 | 15.93 | -7.44% | 114,027 | 186,146,759 |
| 2024-04-11 | 15.8 | 17.48 | 15.76 | 17.21 | +13.3% | 170,173 | 281,356,144 |
| 2024-04-10 | 15.74 | 16.86 | 14.98 | 15.19 | -1.62% | 70,377 | 109,354,171 |
| 2024-04-09 | 14.59 | 15.44 | 14.51 | 15.44 | +6.41% | 48,891 | 73,369,715 |
| 2024-04-08 | 15 | 15.02 | 14.51 | 14.51 | -3.4% | 40,925 | 60,021,750 |
| 2024-04-03 | 15.77 | 15.77 | 14.95 | 15.02 | -4.27% | 57,468 | 87,053,440 |
| 2024-04-02 | 14.88 | 15.72 | 14.84 | 15.69 | +4.95% | 75,437 | 116,154,805 |
| 2024-04-01 | 14.42 | 15 | 14.41 | 14.95 | +3.75% | 46,666 | 68,713,983 |
| 2024-03-29 | 14.48 | 14.72 | 14.23 | 14.41 | -1.84% | 58,362 | 84,351,091 |
| 2024-03-28 | 14.02 | 15 | 14.02 | 14.68 | +2.09% | 72,482 | 105,629,141 |
| 2024-03-27 | 15.06 | 15.92 | 14.36 | 14.38 | -1.78% | 113,979 | 174,219,702 |
| 2024-03-26 | 14.29 | 14.65 | 14.14 | 14.64 | +2.38% | 30,576 | 43,993,191 |
| 2024-03-25 | 14.65 | 14.81 | 14.2 | 14.3 | -2.92% | 29,003 | 42,168,867 |
| 2024-03-22 | 14.76 | 14.93 | 14.52 | 14.73 | -0.54% | 33,408 | 49,330,435 |
| 2024-03-21 | 14.96 | 15.05 | 14.61 | 14.81 | -0.6% | 34,432 | 50,923,686 |
| 2024-03-20 | 14.43 | 15.08 | 14.43 | 14.9 | +2.62% | 44,737 | 66,178,034 |
| 2024-03-19 | 14.79 | 14.79 | 14.41 | 14.52 | -0.89% | 30,369 | 44,200,404 |
| 2024-03-18 | 14.23 | 14.67 | 14.23 | 14.65 | +3.24% | 29,928 | 43,275,223 |
| 2024-03-15 | 13.8 | 14.22 | 13.8 | 14.19 | +2.38% | 27,285 | 38,248,030 |
| 2024-03-14 | 14.01 | 14.12 | 13.65 | 13.86 | -1.14% | 25,670 | 35,642,487 |
| 2024-03-13 | 14 | 14.26 | 13.76 | 14.02 | +0.29% | 31,818 | 44,465,417 |
| 2024-03-12 | 13.77 | 14.05 | 13.69 | 13.98 | +2.04% | 33,412 | 46,429,554 |
| 2024-03-11 | 13.42 | 13.98 | 13.4 | 13.7 | +2.09% | 34,014 | 46,328,080 |
| 2024-03-08 | 13.29 | 13.47 | 13.11 | 13.42 | +1.05% | 24,043 | 32,030,732 |
| 2024-03-07 | 13.27 | 13.57 | 13.15 | 13.28 | +1.45% | 37,175 | 49,768,102 |
| 2024-03-06 | 12.84 | 13.32 | 12.71 | 13.09 | +1.47% | 29,006 | 37,842,470 |
| 2024-03-05 | 13.33 | 13.47 | 12.84 | 12.9 | -3.15% | 35,451 | 46,422,479 |
| 2024-03-04 | 13.39 | 13.55 | 12.94 | 13.32 | -0.6% | 29,363 | 38,943,386 |
| 2024-03-01 | 13.26 | 13.41 | 13.11 | 13.4 | +1.59% | 40,723 | 54,041,031 |
| 2024-02-29 | 12.4 | 13.25 | 12.4 | 13.19 | +4.27% | 46,742 | 60,727,965 |
| 2024-02-28 | 14.21 | 14.48 | 12.63 | 12.65 | -10.16% | 68,439 | 92,136,358 |
| 2024-02-27 | 13.4 | 14.14 | 13.36 | 14.08 | +3.76% | 33,864 | 46,961,895 |
| 2024-02-26 | 13.3 | 14.15 | 13.07 | 13.57 | +2.03% | 54,278 | 73,698,714 |
| 2024-02-23 | 12.75 | 13.33 | 12.63 | 13.3 | +4.31% | 45,747 | 59,302,768 |
| 2024-02-22 | 12.2 | 12.84 | 12.2 | 12.75 | +4.25% | 45,744 | 57,418,413 |
| 2024-02-21 | 11.95 | 12.7 | 11.63 | 12.23 | +2.09% | 42,742 | 52,700,467 |
| 2024-02-20 | 11.69 | 12.07 | 11.39 | 11.98 | +2.22% | 40,303 | 47,526,996 |
| 2024-02-19 | 11.27 | 12.07 | 11.23 | 11.72 | +6.06% | 57,904 | 67,453,992 |
| 2024-02-08 | 9.96 | 11.05 | 9.54 | 11.05 | +12.87% | 66,889 | 69,113,783 |
| 2024-02-07 | 10.53 | 10.63 | 9.65 | 9.79 | -6.58% | 57,059 | 57,226,971 |
| 2024-02-06 | 10.5 | 10.97 | 9.68 | 10.48 | -1.69% | 68,726 | 70,033,158 |
| 2024-02-05 | 12.14 | 12.28 | 10.39 | 10.66 | -13.12% | 55,826 | 61,513,734 |
| 2024-02-02 | 13.31 | 13.59 | 11.77 | 12.27 | -7.4% | 46,991 | 59,024,942 |
| 2024-02-01 | 13.4 | 13.59 | 12.96 | 13.25 | -1.85% | 28,998 | 38,462,061 |
| 2024-01-31 | 14.22 | 14.34 | 13.4 | 13.5 | -5.13% | 27,807 | 38,343,470 |
| 2024-01-30 | 14.72 | 14.87 | 14.19 | 14.23 | -3.59% | 22,823 | 33,189,214 |
| 2024-01-29 | 15.52 | 15.64 | 14.71 | 14.76 | -4.47% | 22,002 | 33,084,291 |
| 2024-01-26 | 15.73 | 15.97 | 15.36 | 15.45 | -1.21% | 21,920 | 34,237,545 |
| 2024-01-25 | 14.99 | 15.7 | 14.99 | 15.64 | +4.48% | 26,497 | 40,624,146 |
| 2024-01-24 | 15.02 | 15.27 | 14.45 | 14.97 | -0.47% | 31,555 | 46,860,066 |
| 2024-01-23 | 14.98 | 15.2 | 14.71 | 15.04 | -0.27% | 31,267 | 46,573,687 |
| 2024-01-22 | 16.01 | 16.35 | 14.88 | 15.08 | -6.68% | 25,612 | 39,846,938 |
| 2024-01-19 | 16.35 | 16.62 | 16.08 | 16.16 | -1.04% | 22,286 | 36,255,138 |
| 2024-01-18 | 16.63 | 16.99 | 15.98 | 16.33 | -2.39% | 34,131 | 55,578,641 |
| 2024-01-17 | 17.37 | 17.46 | 16.72 | 16.73 | -3.46% | 24,091 | 41,090,051 |
| 2024-01-16 | 17.43 | 17.66 | 17.04 | 17.33 | -0.29% | 29,082 | 50,266,321 |
| 2024-01-15 | 17.25 | 17.52 | 17.13 | 17.38 | -0.23% | 25,508 | 44,250,267 |
| 2024-01-12 | 17.41 | 17.75 | 17.33 | 17.42 | -0.11% | 22,367 | 39,241,779 |
| 2024-01-11 | 17.2 | 17.49 | 17 | 17.44 | +1.28% | 25,278 | 43,804,018 |
| 2024-01-10 | 17.3 | 17.61 | 17.17 | 17.22 | -0.63% | 28,980 | 50,270,471 |
| 2024-01-09 | 17.34 | 17.63 | 17.09 | 17.33 | +0.64% | 35,397 | 61,527,085 |
| 2024-01-08 | 17.12 | 17.57 | 17.06 | 17.22 | +0.64% | 47,857 | 82,748,858 |
| 2024-01-05 | 19.2 | 19.2 | 16.93 | 17.11 | -10.89% | 84,742 | 149,171,729 |
| 2024-01-04 | 19.64 | 19.7 | 19.12 | 19.2 | -1.54% | 11,542 | 22,223,630 |
| 2024-01-03 | 19.61 | 19.91 | 19.43 | 19.5 | -1.02% | 13,070 | 25,606,635 |
| 2024-01-02 | 19.47 | 19.87 | 19.47 | 19.7 | +1.65% | 12,557 | 24,759,161 |
| 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：