股票概览
35.93
+2.54%
+0.89
35.04
开盘价
36.95
最高价
33.75
最低价
40,752
成交量
数据更新至: 2024-03-29
技术指标
35.31
MA5 (5日均线)
36.81
MA10 (10日均线)
36.66
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 | 35.04 | 36.95 | 33.75 | 35.93 | +2.54% | 40,752 | 143,219,395 |
| 2024-03-28 | 32.66 | 35.66 | 32.66 | 35.04 | +7.32% | 47,323 | 164,096,985 |
| 2024-03-27 | 36.61 | 36.98 | 32.65 | 32.65 | -13.33% | 49,851 | 171,538,653 |
| 2024-03-26 | 35.8 | 41.99 | 35.8 | 37.67 | +6.77% | 53,806 | 206,525,471 |
| 2024-03-25 | 37.21 | 37.79 | 35 | 35.28 | -7.28% | 32,818 | 120,002,962 |
| 2024-03-22 | 38.99 | 39.93 | 37.87 | 38.05 | -3.67% | 40,850 | 157,552,154 |
| 2024-03-21 | 38.3 | 40 | 38.18 | 39.5 | +2.6% | 55,946 | 219,700,651 |
| 2024-03-20 | 38 | 38.5 | 37 | 38.5 | -0.28% | 43,077 | 163,528,507 |
| 2024-03-19 | 36.51 | 39.58 | 36.39 | 38.61 | +4.66% | 71,734 | 273,199,234 |
| 2024-03-18 | 36.8 | 37.06 | 36.22 | 36.89 | +1.26% | 31,794 | 116,739,576 |
| 2024-03-15 | 36 | 36.54 | 35.4 | 36.43 | +1.48% | 26,620 | 96,063,275 |
| 2024-03-14 | 36.4 | 37.49 | 35.25 | 35.9 | -2.18% | 31,111 | 113,181,542 |
| 2024-03-13 | 36.35 | 37.29 | 36.35 | 36.7 | +0.14% | 37,653 | 138,994,730 |
| 2024-03-12 | 36.63 | 37.8 | 36.01 | 36.65 | -0.54% | 43,939 | 162,149,037 |
| 2024-03-11 | 35.14 | 36.88 | 35.14 | 36.85 | -1.73% | 46,804 | 169,287,118 |
| 2024-03-08 | 35.37 | 42 | 35.11 | 37.5 | +4.75% | 77,624 | 296,041,497 |
| 2024-03-07 | 36.99 | 37.3 | 35.08 | 35.8 | -5.04% | 46,454 | 168,318,228 |
| 2024-03-06 | 35 | 38.4 | 35 | 37.7 | +7.68% | 77,821 | 288,576,836 |
| 2024-03-05 | 35.7 | 36.12 | 34.7 | 35.01 | -4.13% | 39,622 | 140,502,542 |
| 2024-03-04 | 35.42 | 36.69 | 33.2 | 36.52 | +4.16% | 62,792 | 221,292,793 |
| 2024-03-01 | 33.55 | 35.8 | 33 | 35.06 | +4.53% | 54,777 | 189,350,684 |
| 2024-02-29 | 30.62 | 33.85 | 30.62 | 33.54 | +4.03% | 47,006 | 155,387,106 |
| 2024-02-28 | 35.17 | 35.9 | 31.45 | 32.24 | -11.09% | 68,964 | 237,399,535 |
| 2024-02-27 | 32.88 | 38.99 | 32.5 | 36.26 | +4.14% | 86,323 | 300,618,176 |
| 2024-02-26 | 33.1 | 37.9 | 32.46 | 34.82 | +9.05% | 97,928 | 346,118,866 |
| 2024-02-23 | 26.92 | 31.93 | 26.72 | 31.93 | +19.99% | 57,371 | 173,941,947 |
| 2024-02-22 | 24.8 | 26.98 | 24.8 | 26.61 | +6.82% | 39,784 | 104,364,885 |
| 2024-02-21 | 24.35 | 25.93 | 24.14 | 24.91 | +0.48% | 35,718 | 89,909,426 |
| 2024-02-20 | 23.56 | 25.65 | 22.7 | 24.79 | +5.22% | 37,421 | 91,752,740 |
| 2024-02-19 | 22.47 | 23.81 | 22.25 | 23.56 | +9.73% | 37,676 | 86,675,562 |
| 2024-02-08 | 19.5 | 21.47 | 18.25 | 21.47 | +11.59% | 37,953 | 76,602,290 |
| 2024-02-07 | 21.55 | 21.66 | 18.69 | 19.24 | -11.5% | 41,196 | 82,554,427 |
| 2024-02-06 | 21.3 | 22.58 | 19.46 | 21.74 | -1.18% | 29,188 | 60,659,839 |
| 2024-02-05 | 25.66 | 25.66 | 21.2 | 22 | -14.26% | 26,058 | 58,929,908 |
| 2024-02-02 | 27.78 | 28.39 | 24.73 | 25.66 | -7.53% | 17,407 | 46,131,813 |
| 2024-02-01 | 27.01 | 28.27 | 26.47 | 27.75 | +1.24% | 14,952 | 41,028,190 |
| 2024-01-31 | 29.49 | 29.88 | 27.4 | 27.41 | -8.36% | 15,404 | 43,641,078 |
| 2024-01-30 | 30.83 | 31.3 | 29.82 | 29.91 | -3.52% | 8,434 | 25,728,304 |
| 2024-01-29 | 32.06 | 32.9 | 30.6 | 31 | -4.02% | 9,404 | 29,759,937 |
| 2024-01-26 | 33.42 | 33.5 | 32.06 | 32.3 | -2.39% | 8,814 | 28,794,806 |
| 2024-01-25 | 31.6 | 33.25 | 31.23 | 33.09 | +4.72% | 15,050 | 48,949,029 |
| 2024-01-24 | 31.7 | 31.96 | 30.24 | 31.6 | -0.5% | 13,262 | 41,264,942 |
| 2024-01-23 | 31.96 | 32.31 | 31.1 | 31.76 | -0.28% | 11,350 | 36,026,800 |
| 2024-01-22 | 34.08 | 34.24 | 31.44 | 31.85 | -5.85% | 14,221 | 46,697,948 |
| 2024-01-19 | 34.81 | 35.24 | 33.83 | 33.83 | -2.82% | 9,080 | 31,205,288 |
| 2024-01-18 | 34.78 | 35.1 | 33.66 | 34.81 | +0.09% | 8,821 | 30,252,756 |
| 2024-01-17 | 36 | 36.28 | 34.78 | 34.78 | -2.9% | 5,050 | 17,868,414 |
| 2024-01-16 | 35.81 | 36.4 | 35.17 | 35.82 | -0.22% | 9,924 | 35,405,860 |
| 2024-01-15 | 36 | 36.48 | 35.68 | 35.9 | -1.1% | 8,889 | 32,053,057 |
| 2024-01-12 | 36.88 | 37.1 | 36.14 | 36.3 | -1.94% | 6,884 | 25,179,505 |
| 2024-01-11 | 36 | 37.16 | 35.8 | 37.02 | +2.72% | 9,521 | 34,953,044 |
| 2024-01-10 | 37.25 | 37.25 | 35.96 | 36.04 | -2.44% | 7,918 | 28,794,700 |
| 2024-01-09 | 36.9 | 37.42 | 36.5 | 36.94 | +1.4% | 8,714 | 32,267,307 |
| 2024-01-08 | 37.12 | 37.68 | 36.4 | 36.43 | -1.86% | 7,049 | 25,962,479 |
| 2024-01-05 | 38.3 | 38.57 | 37 | 37.12 | -2.95% | 7,956 | 29,955,411 |
| 2024-01-04 | 38.46 | 38.63 | 38.02 | 38.25 | -0.7% | 4,984 | 19,113,510 |
| 2024-01-03 | 39.1 | 39.22 | 38.18 | 38.52 | -1.38% | 8,614 | 33,280,947 |
| 2024-01-02 | 39.63 | 39.77 | 39.04 | 39.06 | -0.91% | 7,494 | 29,447,295 |
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：