股票概览
37.46
+1.63%
+0.6
37
开盘价
38.18
最高价
36.33
最低价
19,508
成交量
数据更新至: 2024-03-29
技术指标
37.57
MA5 (5日均线)
39.71
MA10 (10日均线)
37.95
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 37 | 38.18 | 36.33 | 37.46 | +1.63% | 19,508 | 72,410,389 |
| 2024-03-28 | 35.79 | 37.2 | 35.79 | 36.86 | +1.4% | 26,707 | 97,962,985 |
| 2024-03-27 | 38.3 | 38.35 | 35.95 | 36.35 | -4.27% | 30,456 | 111,702,127 |
| 2024-03-26 | 39.3 | 39.65 | 37.5 | 37.97 | -3.14% | 24,277 | 93,112,360 |
| 2024-03-25 | 41.08 | 41.74 | 38.61 | 39.2 | -4.81% | 27,919 | 111,405,418 |
| 2024-03-22 | 42.99 | 42.99 | 40.85 | 41.18 | -4.23% | 28,326 | 118,081,223 |
| 2024-03-21 | 41.8 | 43.66 | 41.38 | 43 | +2.33% | 34,923 | 148,486,670 |
| 2024-03-20 | 41.05 | 42.58 | 40.5 | 42.02 | +0.74% | 28,840 | 119,838,052 |
| 2024-03-19 | 41.1 | 42.39 | 40.1 | 41.71 | +0.85% | 42,870 | 177,912,146 |
| 2024-03-18 | 41.8 | 42.23 | 40 | 41.36 | +0.88% | 53,845 | 222,457,129 |
| 2024-03-15 | 39.35 | 41.66 | 38.6 | 41 | +1.16% | 50,888 | 204,200,091 |
| 2024-03-14 | 37.01 | 40.84 | 36.41 | 40.53 | +8.66% | 58,064 | 224,157,955 |
| 2024-03-13 | 35.4 | 37.68 | 35 | 37.3 | +5.37% | 42,752 | 155,378,386 |
| 2024-03-12 | 34.5 | 35.4 | 34.29 | 35.4 | +3.3% | 28,582 | 99,373,711 |
| 2024-03-11 | 34.13 | 34.78 | 33.85 | 34.27 | +0.5% | 11,713 | 40,090,765 |
| 2024-03-08 | 34.45 | 34.83 | 33.45 | 34.1 | -1.02% | 11,392 | 38,824,033 |
| 2024-03-07 | 35.39 | 35.65 | 34.1 | 34.45 | -1.35% | 13,205 | 46,105,848 |
| 2024-03-06 | 34.6 | 35.71 | 34.18 | 34.92 | +1.63% | 14,307 | 49,925,563 |
| 2024-03-05 | 35.22 | 35.28 | 34.09 | 34.36 | -3.21% | 19,296 | 66,931,206 |
| 2024-03-04 | 35.8 | 36.9 | 34.67 | 35.5 | -1.88% | 23,515 | 83,118,682 |
| 2024-03-01 | 36.23 | 37.29 | 35.5 | 36.18 | +0.03% | 22,389 | 81,151,325 |
| 2024-02-29 | 33.6 | 36.29 | 33.59 | 36.17 | +5.15% | 21,474 | 76,085,510 |
| 2024-02-28 | 38.53 | 39.7 | 34.4 | 34.4 | -10.63% | 38,341 | 141,284,099 |
| 2024-02-27 | 36.38 | 38.53 | 36 | 38.49 | +6.24% | 27,099 | 102,196,423 |
| 2024-02-26 | 35.64 | 37.95 | 35.08 | 36.23 | +1.77% | 28,918 | 105,372,129 |
| 2024-02-23 | 33.1 | 35.85 | 33.1 | 35.6 | +8.34% | 25,380 | 87,591,569 |
| 2024-02-22 | 31.09 | 33 | 31.08 | 32.86 | +4.02% | 20,785 | 67,264,392 |
| 2024-02-21 | 29.76 | 33.3 | 29.31 | 31.59 | +4.6% | 28,324 | 89,974,607 |
| 2024-02-20 | 28.79 | 30.2 | 28.08 | 30.2 | +5.04% | 19,587 | 57,525,844 |
| 2024-02-19 | 28 | 29.65 | 28 | 28.75 | +4.17% | 32,842 | 94,332,266 |
| 2024-02-08 | 25.36 | 28.2 | 22.29 | 27.6 | +8.88% | 35,823 | 90,783,646 |
| 2024-02-07 | 28.88 | 28.98 | 24.71 | 25.35 | -9.79% | 31,480 | 83,584,028 |
| 2024-02-06 | 27.52 | 29.69 | 23.89 | 28.1 | +1.44% | 34,530 | 92,569,176 |
| 2024-02-05 | 34.1 | 34.1 | 27.7 | 27.7 | -18.05% | 36,811 | 107,542,121 |
| 2024-02-02 | 36.68 | 37.41 | 32.21 | 33.8 | -8% | 18,386 | 63,271,946 |
| 2024-02-01 | 37.47 | 37.49 | 35.75 | 36.74 | -2.78% | 12,976 | 47,607,018 |
| 2024-01-31 | 39 | 39.68 | 36.8 | 37.79 | -4.06% | 19,185 | 72,391,620 |
| 2024-01-30 | 39.39 | 39.98 | 38.5 | 39.39 | -1.08% | 13,560 | 53,025,951 |
| 2024-01-29 | 40.8 | 41.18 | 39.46 | 39.82 | -2.88% | 9,278 | 37,058,501 |
| 2024-01-26 | 42.37 | 42.49 | 40.35 | 41 | -3.28% | 15,274 | 63,148,382 |
| 2024-01-25 | 40.94 | 42.78 | 39.85 | 42.39 | +4.98% | 13,729 | 57,071,710 |
| 2024-01-24 | 41.6 | 41.6 | 39.12 | 40.38 | -1.54% | 10,776 | 43,221,876 |
| 2024-01-23 | 41.03 | 41.6 | 40.24 | 41.01 | +0.44% | 11,182 | 45,866,297 |
| 2024-01-22 | 43.82 | 44.01 | 40.81 | 40.83 | -6.61% | 13,378 | 56,566,162 |
| 2024-01-19 | 44.57 | 45.43 | 43.61 | 43.72 | -2.13% | 10,275 | 45,790,279 |
| 2024-01-18 | 44.68 | 44.9 | 43.1 | 44.67 | +0.38% | 15,004 | 65,966,634 |
| 2024-01-17 | 45.77 | 46.21 | 44 | 44.5 | -3.37% | 8,899 | 40,205,824 |
| 2024-01-16 | 47.34 | 47.34 | 45 | 46.05 | -2.02% | 10,428 | 48,019,980 |
| 2024-01-15 | 46.61 | 47.2 | 46.01 | 47 | +0.19% | 8,908 | 41,463,610 |
| 2024-01-12 | 47.24 | 48.43 | 46.62 | 46.91 | -1.16% | 8,745 | 41,223,765 |
| 2024-01-11 | 47 | 47.75 | 46.54 | 47.46 | +1.43% | 10,066 | 47,617,448 |
| 2024-01-10 | 47.29 | 47.43 | 46.4 | 46.79 | -1.02% | 9,559 | 44,814,272 |
| 2024-01-09 | 47.35 | 47.69 | 46.18 | 47.27 | +0.55% | 17,655 | 82,778,033 |
| 2024-01-08 | 48.15 | 48.15 | 46.76 | 47.01 | -1.24% | 14,389 | 68,537,316 |
| 2024-01-05 | 48.17 | 49.4 | 47.32 | 47.6 | -0.87% | 20,162 | 97,135,947 |
| 2024-01-04 | 47.51 | 48.8 | 46.75 | 48.02 | +1.46% | 19,162 | 91,893,555 |
| 2024-01-03 | 48.6 | 48.68 | 46.75 | 47.33 | -2.61% | 22,437 | 106,627,066 |
| 2024-01-02 | 50.99 | 50.99 | 48.5 | 48.6 | -3.65% | 18,485 | 91,392,478 |
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：