股票概览
36.8
+1.13%
+0.41
36.45
开盘价
36.96
最高价
36.32
最低价
112,773
成交量
数据更新至: 2024-05-20
技术指标
36.42
MA5 (5日均线)
36.77
MA10 (10日均线)
36.88
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 | 36.45 | 36.96 | 36.32 | 36.8 | +1.13% | 112,773 | 414,156,825 |
| 2024-05-17 | 35.65 | 36.4 | 35.59 | 36.39 | +1.79% | 107,084 | 386,081,766 |
| 2024-05-16 | 36.32 | 36.37 | 35.69 | 35.75 | -1.52% | 132,740 | 476,674,494 |
| 2024-05-15 | 36.71 | 36.73 | 36.29 | 36.3 | -1.47% | 101,939 | 371,538,852 |
| 2024-05-14 | 36.86 | 37.07 | 36.74 | 36.84 | -0.27% | 57,556 | 212,267,463 |
| 2024-05-13 | 36.82 | 37.14 | 36.51 | 36.94 | -0.14% | 73,049 | 269,538,688 |
| 2024-05-10 | 37.22 | 37.27 | 36.81 | 36.99 | -0.54% | 84,237 | 311,692,309 |
| 2024-05-09 | 37.15 | 37.35 | 37.1 | 37.19 | +0.05% | 77,178 | 287,216,275 |
| 2024-05-08 | 37.21 | 37.38 | 37.06 | 37.17 | -0.35% | 60,040 | 223,147,212 |
| 2024-05-07 | 37.56 | 37.56 | 36.96 | 37.3 | -0.43% | 119,090 | 442,416,336 |
| 2024-05-06 | 37.85 | 37.86 | 37.35 | 37.46 | -0.48% | 173,852 | 652,966,832 |
| 2024-04-30 | 36.88 | 37.73 | 36.19 | 37.64 | +0.03% | 229,962 | 849,199,493 |
| 2024-04-29 | 37.52 | 37.64 | 37.04 | 37.63 | +0.35% | 182,103 | 681,316,406 |
| 2024-04-26 | 36.99 | 37.5 | 36.83 | 37.5 | +1.38% | 143,255 | 532,993,721 |
| 2024-04-25 | 36.48 | 37.2 | 36.4 | 36.99 | +1.4% | 121,111 | 446,768,869 |
| 2024-04-24 | 36.46 | 36.67 | 36.15 | 36.48 | +0.08% | 74,419 | 270,933,229 |
| 2024-04-23 | 36.78 | 36.84 | 36.3 | 36.45 | -0.9% | 90,998 | 331,827,483 |
| 2024-04-22 | 36.3 | 36.85 | 36.25 | 36.78 | +1.32% | 85,155 | 311,907,225 |
| 2024-04-19 | 36.66 | 36.66 | 36.11 | 36.3 | -1.31% | 95,912 | 348,449,103 |
| 2024-04-18 | 36.67 | 37.25 | 36.66 | 36.78 | -0.14% | 113,963 | 421,215,390 |
| 2024-04-17 | 36.25 | 36.85 | 35.98 | 36.83 | +1.15% | 94,785 | 346,438,670 |
| 2024-04-16 | 36.67 | 37.02 | 36.36 | 36.41 | -0.44% | 138,257 | 507,703,515 |
| 2024-04-15 | 35.55 | 36.63 | 35.45 | 36.57 | +3.16% | 128,160 | 464,126,936 |
| 2024-04-12 | 36.01 | 36.19 | 35.42 | 35.45 | -1.42% | 85,813 | 306,600,700 |
| 2024-04-11 | 35.93 | 36.09 | 35.67 | 35.96 | +0.08% | 60,387 | 216,964,172 |
| 2024-04-10 | 35.85 | 36.32 | 35.62 | 35.93 | -0.19% | 75,745 | 272,404,507 |
| 2024-04-09 | 36.21 | 36.97 | 35.9 | 36 | -0.61% | 109,359 | 397,826,885 |
| 2024-04-08 | 36.66 | 36.74 | 36.1 | 36.22 | -1.39% | 98,591 | 359,212,019 |
| 2024-04-03 | 36.87 | 37.15 | 36.69 | 36.73 | -0.03% | 85,648 | 315,760,299 |
| 2024-04-02 | 36.66 | 37.15 | 36.5 | 36.74 | +0.25% | 110,159 | 405,599,202 |
| 2024-04-01 | 36.49 | 36.78 | 36.13 | 36.65 | +1.08% | 92,109 | 336,245,057 |
| 2024-03-29 | 35.53 | 36.39 | 35.34 | 36.26 | +1.68% | 102,926 | 369,511,301 |
| 2024-03-28 | 34.91 | 35.89 | 34.9 | 35.66 | +1.86% | 103,824 | 369,568,082 |
| 2024-03-27 | 35.9 | 35.94 | 35.01 | 35.01 | -2.51% | 117,170 | 414,955,039 |
| 2024-03-26 | 36.46 | 36.66 | 35.67 | 35.91 | -1.51% | 112,795 | 405,804,434 |
| 2024-03-25 | 36.28 | 36.88 | 36.09 | 36.46 | +0.16% | 79,747 | 291,277,955 |
| 2024-03-22 | 36.67 | 36.75 | 36.21 | 36.4 | -0.3% | 103,716 | 378,405,137 |
| 2024-03-21 | 36.9 | 37.1 | 36.43 | 36.51 | -0.98% | 104,570 | 383,647,827 |
| 2024-03-20 | 37.15 | 37.25 | 36.87 | 36.87 | -0.67% | 78,736 | 291,375,651 |
| 2024-03-19 | 37.65 | 37.65 | 37.1 | 37.12 | -1.41% | 100,509 | 374,655,661 |
| 2024-03-18 | 37.07 | 37.85 | 36.8 | 37.65 | +1.32% | 133,227 | 500,518,671 |
| 2024-03-15 | 37.19 | 37.5 | 36.9 | 37.16 | +0.16% | 144,016 | 535,312,061 |
| 2024-03-14 | 36.17 | 37.47 | 36.1 | 37.1 | +3% | 257,100 | 952,217,995 |
| 2024-03-13 | 35.9 | 36.29 | 35.78 | 36.02 | -0.08% | 109,491 | 394,282,853 |
| 2024-03-12 | 35.08 | 36.08 | 34.93 | 36.05 | +2.77% | 222,421 | 794,357,114 |
| 2024-03-11 | 34.86 | 35.09 | 34.72 | 35.08 | +0.63% | 80,694 | 282,143,895 |
| 2024-03-08 | 34.85 | 34.98 | 34.69 | 34.86 | -0.17% | 83,054 | 289,119,101 |
| 2024-03-07 | 35.21 | 35.38 | 34.75 | 34.92 | -1.13% | 109,499 | 383,032,130 |
| 2024-03-06 | 35.35 | 35.58 | 35.23 | 35.32 | -0.17% | 81,827 | 289,611,009 |
| 2024-03-05 | 35.5 | 35.53 | 35.06 | 35.38 | -0.84% | 131,368 | 463,447,374 |
| 2024-03-04 | 34.99 | 35.89 | 34.99 | 35.68 | +2.15% | 185,424 | 656,808,822 |
| 2024-03-01 | 35.18 | 35.2 | 34.75 | 34.93 | -0.71% | 129,227 | 450,791,236 |
| 2024-02-29 | 34.8 | 35.18 | 34.63 | 35.18 | +0.92% | 133,146 | 465,337,721 |
| 2024-02-28 | 35.05 | 35.67 | 34.81 | 34.86 | -0.4% | 152,194 | 535,622,862 |
| 2024-02-27 | 34.85 | 35.18 | 34.71 | 35 | +0.43% | 97,945 | 341,624,018 |
| 2024-02-26 | 35.12 | 35.28 | 34.7 | 34.85 | -1.27% | 123,986 | 433,244,189 |
| 2024-02-23 | 35.44 | 35.44 | 35.06 | 35.3 | -0.42% | 82,279 | 290,036,126 |
| 2024-02-22 | 35.54 | 35.78 | 35.18 | 35.45 | -0.25% | 97,584 | 345,243,575 |
| 2024-02-21 | 34.84 | 36.08 | 34.72 | 35.54 | +1.46% | 156,102 | 555,012,706 |
| 2024-02-20 | 35.25 | 35.25 | 34.77 | 35.03 | -0.65% | 84,899 | 296,812,726 |
| 2024-02-19 | 36 | 36.09 | 35 | 35.26 | -0.11% | 136,715 | 483,378,511 |
| 2024-02-08 | 34.81 | 35.58 | 34.79 | 35.3 | +1.88% | 181,273 | 637,533,168 |
| 2024-02-07 | 34.27 | 34.82 | 33.78 | 34.65 | +1.11% | 150,413 | 517,805,978 |
| 2024-02-06 | 32.73 | 34.34 | 32.33 | 34.27 | +4.71% | 145,442 | 487,836,134 |
| 2024-02-05 | 32.8 | 33.05 | 31.78 | 32.73 | -1.06% | 140,895 | 458,214,881 |
| 2024-02-02 | 33.34 | 33.6 | 32 | 33.08 | -0.78% | 124,729 | 411,770,087 |
| 2024-02-01 | 33 | 33.7 | 33 | 33.34 | +0.73% | 92,262 | 307,144,749 |
| 2024-01-31 | 33.6 | 33.86 | 33.08 | 33.1 | -2.42% | 123,727 | 412,584,825 |
| 2024-01-30 | 34.74 | 34.96 | 33.78 | 33.92 | -3.58% | 151,875 | 520,988,768 |
| 2024-01-29 | 34.59 | 35.6 | 34.44 | 35.18 | +2.45% | 233,709 | 822,720,907 |
| 2024-01-26 | 34.23 | 34.67 | 33.93 | 34.34 | +0.41% | 161,497 | 553,180,279 |
| 2024-01-25 | 33.6 | 34.27 | 33.21 | 34.2 | +2.03% | 179,143 | 604,471,780 |
| 2024-01-24 | 32.89 | 33.65 | 32.38 | 33.52 | +2.29% | 125,404 | 414,944,301 |
| 2024-01-23 | 32.89 | 33.05 | 32.4 | 32.77 | -0.4% | 90,281 | 295,530,583 |
| 2024-01-22 | 33.39 | 33.7 | 32.69 | 32.9 | -1.61% | 143,469 | 477,372,552 |
| 2024-01-19 | 33.18 | 33.59 | 32.95 | 33.44 | +0.54% | 118,062 | 393,747,683 |
| 2024-01-18 | 32.25 | 33.26 | 31.92 | 33.26 | +2.53% | 141,197 | 459,798,568 |
| 2024-01-17 | 33.25 | 33.26 | 32.41 | 32.44 | -2.47% | 108,013 | 353,326,016 |
| 2024-01-16 | 32.6 | 33.48 | 32.43 | 33.26 | +1.71% | 164,940 | 546,732,853 |
| 2024-01-15 | 31.72 | 32.97 | 31.57 | 32.7 | +2.99% | 143,209 | 465,730,334 |
| 2024-01-12 | 31.67 | 32.14 | 31.4 | 31.75 | +0.25% | 81,696 | 259,989,631 |
| 2024-01-11 | 31.33 | 31.76 | 31.31 | 31.67 | +0.7% | 72,952 | 230,395,879 |
| 2024-01-10 | 31.25 | 31.8 | 30.89 | 31.45 | +0.06% | 61,955 | 194,643,530 |
| 2024-01-09 | 30.95 | 31.85 | 30.81 | 31.43 | +1.75% | 90,921 | 285,003,363 |
| 2024-01-08 | 31.45 | 31.54 | 30.74 | 30.89 | -1.78% | 79,582 | 246,583,954 |
| 2024-01-05 | 31.62 | 32.05 | 31.37 | 31.45 | -0.69% | 71,675 | 227,099,220 |
| 2024-01-04 | 32.1 | 32.12 | 31.5 | 31.67 | -1.49% | 64,908 | 205,648,828 |
| 2024-01-03 | 32.28 | 32.34 | 31.9 | 32.15 | -0.09% | 59,841 | 192,097,418 |
| 2024-01-02 | 32.94 | 32.99 | 32.11 | 32.18 | -1.83% | 78,461 | 253,541,002 |
| 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：