股票概览
37.58
+4.22%
+1.52
36.06
开盘价
37.58
最高价
35.4
最低价
30,316
成交量
数据更新至: 2024-03-29
技术指标
36.15
MA5 (5日均线)
37.12
MA10 (10日均线)
37.04
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 | 36.06 | 37.58 | 35.4 | 37.58 | +4.22% | 30,316 | 111,245,401 |
| 2024-03-28 | 34.75 | 36.64 | 34.43 | 36.06 | +4.89% | 24,152 | 86,093,557 |
| 2024-03-27 | 36.5 | 36.5 | 34.35 | 34.38 | -6.09% | 21,875 | 77,123,338 |
| 2024-03-26 | 36.01 | 37.11 | 35.83 | 36.61 | +1.38% | 20,645 | 75,499,685 |
| 2024-03-25 | 37.25 | 37.91 | 36.02 | 36.11 | -3.06% | 23,652 | 87,518,993 |
| 2024-03-22 | 38.09 | 38.18 | 37.02 | 37.25 | -2.56% | 20,591 | 77,221,540 |
| 2024-03-21 | 38.7 | 38.92 | 37.6 | 38.23 | -1.65% | 32,963 | 125,827,513 |
| 2024-03-20 | 38.02 | 39.29 | 38.01 | 38.87 | +1.57% | 34,447 | 133,862,862 |
| 2024-03-19 | 37.6 | 38.88 | 37.42 | 38.27 | +1.08% | 35,091 | 134,261,108 |
| 2024-03-18 | 37.03 | 37.98 | 36.53 | 37.86 | +3.22% | 32,871 | 122,606,622 |
| 2024-03-15 | 35.51 | 36.72 | 35.25 | 36.68 | +2.46% | 20,320 | 73,409,843 |
| 2024-03-14 | 36.33 | 36.67 | 35.05 | 35.8 | -2.13% | 27,339 | 97,961,210 |
| 2024-03-13 | 37 | 37.36 | 36.3 | 36.58 | -0.81% | 26,017 | 95,960,078 |
| 2024-03-12 | 35.86 | 37.32 | 35.7 | 36.88 | +2.87% | 31,997 | 117,163,835 |
| 2024-03-11 | 35.59 | 36.13 | 35 | 35.85 | -2.4% | 31,036 | 110,560,413 |
| 2024-03-08 | 35.92 | 37.1 | 34.98 | 36.73 | +1.18% | 35,013 | 126,012,060 |
| 2024-03-07 | 38.4 | 38.4 | 36.02 | 36.3 | -4.17% | 30,639 | 113,866,013 |
| 2024-03-06 | 37.88 | 39.08 | 37.36 | 37.88 | +1.53% | 37,198 | 141,936,929 |
| 2024-03-05 | 38.58 | 38.77 | 36.79 | 37.31 | -5.93% | 46,847 | 177,268,923 |
| 2024-03-04 | 37.83 | 40 | 37.29 | 39.66 | +7.45% | 64,607 | 250,026,231 |
| 2024-03-01 | 34.12 | 37.9 | 34.11 | 36.91 | +8.4% | 54,376 | 198,566,480 |
| 2024-02-29 | 31.7 | 34.11 | 31.62 | 34.05 | +6.41% | 35,714 | 119,692,868 |
| 2024-02-28 | 35.8 | 36.2 | 31.86 | 32 | -10.94% | 53,476 | 185,103,917 |
| 2024-02-27 | 32.32 | 38.88 | 32.17 | 35.93 | +9.64% | 51,873 | 181,212,812 |
| 2024-02-26 | 32.34 | 33.5 | 31.85 | 32.77 | +0.52% | 36,635 | 119,182,800 |
| 2024-02-23 | 31.5 | 33.42 | 30.63 | 32.6 | +6.02% | 41,149 | 132,636,596 |
| 2024-02-22 | 29.45 | 30.88 | 29.34 | 30.75 | +3.47% | 31,954 | 97,035,600 |
| 2024-02-21 | 29.18 | 30.5 | 29.01 | 29.72 | -0.73% | 37,443 | 111,784,815 |
| 2024-02-20 | 27.65 | 32.03 | 26.95 | 29.94 | +7.62% | 43,131 | 126,266,436 |
| 2024-02-19 | 27 | 27.89 | 26.6 | 27.82 | +6.67% | 35,042 | 96,100,189 |
| 2024-02-08 | 23.28 | 26.08 | 22.89 | 26.08 | +12.22% | 34,974 | 86,653,492 |
| 2024-02-07 | 25.21 | 25.3 | 22.53 | 23.24 | -7.63% | 35,239 | 85,291,728 |
| 2024-02-06 | 23.55 | 26.17 | 21.86 | 25.16 | +3.11% | 29,427 | 70,626,506 |
| 2024-02-05 | 27.94 | 27.98 | 23.35 | 24.4 | -13.14% | 28,416 | 70,366,078 |
| 2024-02-02 | 29.72 | 30.53 | 26.91 | 28.09 | -5.77% | 23,489 | 66,839,097 |
| 2024-02-01 | 30.11 | 30.38 | 28.85 | 29.81 | -2.07% | 20,524 | 60,803,739 |
| 2024-01-31 | 32.56 | 32.56 | 29.88 | 30.44 | -6.77% | 27,296 | 84,004,239 |
| 2024-01-30 | 34.43 | 34.43 | 32.65 | 32.65 | -5.44% | 10,788 | 36,015,974 |
| 2024-01-29 | 35.51 | 35.95 | 34.15 | 34.53 | -2.87% | 10,268 | 35,803,617 |
| 2024-01-26 | 36.52 | 36.77 | 35.34 | 35.55 | -3% | 13,474 | 48,460,895 |
| 2024-01-25 | 34.26 | 36.95 | 33.82 | 36.65 | +6.57% | 21,696 | 77,707,261 |
| 2024-01-24 | 34.1 | 34.54 | 32.96 | 34.39 | +0.64% | 13,341 | 45,175,740 |
| 2024-01-23 | 34.7 | 34.8 | 33.88 | 34.17 | -1.53% | 11,673 | 39,912,265 |
| 2024-01-22 | 36.83 | 37.33 | 34.54 | 34.7 | -5.99% | 14,273 | 51,342,950 |
| 2024-01-19 | 37.29 | 37.95 | 36.6 | 36.91 | -0.51% | 10,891 | 40,578,123 |
| 2024-01-18 | 37.04 | 37.64 | 36.1 | 37.1 | +0.16% | 14,061 | 51,596,413 |
| 2024-01-17 | 38.5 | 38.5 | 37.01 | 37.04 | -3.29% | 7,129 | 26,859,376 |
| 2024-01-16 | 38.29 | 38.75 | 37.64 | 38.3 | -0.39% | 6,443 | 24,521,987 |
| 2024-01-15 | 38.02 | 38.95 | 37.75 | 38.45 | +0.42% | 8,127 | 31,226,079 |
| 2024-01-12 | 38.46 | 38.94 | 38.18 | 38.29 | -1.11% | 9,166 | 35,275,922 |
| 2024-01-11 | 37.9 | 38.93 | 37.41 | 38.72 | +2.76% | 13,077 | 50,244,299 |
| 2024-01-10 | 38.91 | 39.02 | 37.68 | 37.68 | -3.31% | 13,907 | 52,913,516 |
| 2024-01-09 | 38.99 | 40.05 | 38.44 | 38.97 | +0.62% | 15,605 | 61,007,148 |
| 2024-01-08 | 40.17 | 40.57 | 38.73 | 38.73 | -3.34% | 13,101 | 51,524,220 |
| 2024-01-05 | 41.13 | 41.34 | 39.7 | 40.07 | -2.17% | 11,824 | 47,783,549 |
| 2024-01-04 | 41.06 | 41.38 | 40.7 | 40.96 | -0.46% | 11,325 | 46,449,894 |
| 2024-01-03 | 42.42 | 42.5 | 40.92 | 41.15 | -2.49% | 19,352 | 80,570,937 |
| 2024-01-02 | 42.95 | 43.4 | 41.8 | 42.2 | -1.01% | 18,137 | 76,501,089 |
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：