股票概览
36.31
+1.4%
+0.5
35.83
开盘价
36.52
最高价
35.79
最低价
458,613
成交量
数据更新至: 2024-05-20
技术指标
36.80
MA5 (5日均线)
37.34
MA10 (10日均线)
37.35
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 | 35.83 | 36.52 | 35.79 | 36.31 | +1.4% | 458,613 | 1,662,261,985 |
| 2024-05-17 | 36.31 | 36.57 | 35.35 | 35.81 | -1.49% | 662,120 | 2,363,348,046 |
| 2024-05-16 | 36.7 | 36.95 | 36.28 | 36.35 | -1.62% | 537,934 | 1,963,728,634 |
| 2024-05-15 | 38.4 | 38.54 | 36.9 | 36.95 | -4.22% | 539,283 | 2,028,617,314 |
| 2024-05-14 | 38.47 | 39.05 | 38.21 | 38.58 | +0.29% | 393,304 | 1,518,285,446 |
| 2024-05-13 | 37.75 | 38.68 | 37.33 | 38.47 | +1.26% | 508,611 | 1,942,301,703 |
| 2024-05-10 | 38.25 | 38.76 | 37.7 | 37.99 | -0.68% | 435,290 | 1,656,679,563 |
| 2024-05-09 | 37.21 | 38.3 | 37.1 | 38.25 | +2.79% | 565,092 | 2,140,290,922 |
| 2024-05-08 | 37.49 | 37.56 | 37.04 | 37.21 | -0.75% | 320,968 | 1,194,683,225 |
| 2024-05-07 | 36.81 | 38.17 | 36.71 | 37.49 | +1.21% | 616,205 | 2,317,754,759 |
| 2024-05-06 | 36.75 | 37.5 | 36.13 | 37.04 | +1.48% | 591,674 | 2,183,450,392 |
| 2024-04-30 | 36.73 | 37.32 | 35.99 | 36.5 | -0.35% | 502,141 | 1,837,877,806 |
| 2024-04-29 | 37.8 | 37.86 | 35.56 | 36.63 | -2.16% | 792,652 | 2,890,645,173 |
| 2024-04-26 | 37.05 | 37.54 | 36.91 | 37.44 | +1.05% | 420,122 | 1,564,933,125 |
| 2024-04-25 | 36.89 | 37.29 | 36.59 | 37.05 | +0.35% | 301,405 | 1,113,621,184 |
| 2024-04-24 | 36.61 | 37.06 | 36.54 | 36.92 | +1.01% | 317,502 | 1,168,623,177 |
| 2024-04-23 | 37.38 | 37.6 | 36.08 | 36.55 | -2.61% | 597,087 | 2,189,580,203 |
| 2024-04-22 | 39.1 | 39.48 | 37.35 | 37.53 | -4.02% | 606,170 | 2,319,193,973 |
| 2024-04-19 | 38.5 | 39.99 | 38.45 | 39.1 | +0.88% | 502,895 | 1,979,270,943 |
| 2024-04-18 | 38.69 | 39.15 | 37.9 | 38.76 | -1.55% | 591,081 | 2,283,466,057 |
| 2024-04-17 | 38.48 | 39.42 | 37.65 | 39.37 | +1.89% | 463,410 | 1,801,574,480 |
| 2024-04-16 | 39.62 | 39.91 | 38.49 | 38.64 | -2.37% | 576,615 | 2,258,560,144 |
| 2024-04-15 | 37.28 | 39.74 | 37.28 | 39.58 | +6.17% | 672,093 | 2,613,218,702 |
| 2024-04-12 | 37.6 | 38.29 | 37.14 | 37.28 | -1.11% | 369,109 | 1,391,636,821 |
| 2024-04-11 | 37.1 | 38.33 | 37.03 | 37.7 | +1.34% | 408,008 | 1,539,226,567 |
| 2024-04-10 | 37.36 | 37.85 | 36.9 | 37.2 | -0.64% | 419,423 | 1,564,986,620 |
| 2024-04-09 | 38.4 | 38.68 | 37.38 | 37.44 | -3.01% | 507,793 | 1,919,126,987 |
| 2024-04-08 | 37.74 | 39.12 | 37.53 | 38.6 | +2.12% | 569,394 | 2,187,620,447 |
| 2024-04-03 | 37.33 | 38.5 | 37.28 | 37.8 | +0.96% | 531,689 | 2,017,962,117 |
| 2024-04-02 | 37.22 | 37.88 | 37.2 | 37.44 | -0.03% | 443,045 | 1,661,004,952 |
| 2024-04-01 | 36.81 | 37.75 | 36.43 | 37.45 | +1.22% | 542,213 | 2,015,814,067 |
| 2024-03-29 | 34.6 | 37.37 | 34.52 | 37 | +6.94% | 834,550 | 3,028,732,938 |
| 2024-03-28 | 34.7 | 35 | 34.08 | 34.6 | -0.29% | 448,946 | 1,551,076,236 |
| 2024-03-27 | 34.77 | 35.18 | 34.4 | 34.7 | -0.77% | 346,728 | 1,206,394,970 |
| 2024-03-26 | 34.81 | 35.43 | 34.75 | 34.97 | +0.49% | 333,882 | 1,168,744,153 |
| 2024-03-25 | 34.82 | 35.24 | 34.32 | 34.8 | -0.57% | 395,703 | 1,381,266,060 |
| 2024-03-22 | 35.05 | 35.09 | 34.43 | 35 | -0.03% | 393,149 | 1,366,799,054 |
| 2024-03-21 | 34.8 | 35.59 | 34.78 | 35.01 | +0.37% | 381,167 | 1,339,946,158 |
| 2024-03-20 | 34.71 | 35.34 | 34.6 | 34.88 | +0.29% | 371,914 | 1,300,440,065 |
| 2024-03-19 | 35 | 35.33 | 34.78 | 34.78 | -0.97% | 371,335 | 1,300,738,047 |
| 2024-03-18 | 34.31 | 35.42 | 34.11 | 35.12 | +2.39% | 610,996 | 2,139,033,718 |
| 2024-03-15 | 33.99 | 34.48 | 33.81 | 34.3 | -0.12% | 423,949 | 1,449,066,764 |
| 2024-03-14 | 34.01 | 34.9 | 33.99 | 34.34 | -0.03% | 507,449 | 1,747,247,421 |
| 2024-03-13 | 34.4 | 34.8 | 33.69 | 34.35 | -1.38% | 935,621 | 3,201,187,370 |
| 2024-03-12 | 37.12 | 37.14 | 34.51 | 34.83 | -5.92% | 1,275,723 | 4,522,940,340 |
| 2024-03-11 | 37.51 | 37.75 | 36.53 | 37.02 | -1.15% | 462,738 | 1,708,946,493 |
| 2024-03-08 | 36.8 | 37.59 | 36.51 | 37.45 | +1.93% | 491,143 | 1,818,745,194 |
| 2024-03-07 | 37.18 | 38.19 | 36.47 | 36.74 | -1.4% | 603,287 | 2,239,683,208 |
| 2024-03-06 | 37.4 | 37.65 | 36.71 | 37.26 | -0.56% | 486,447 | 1,811,558,958 |
| 2024-03-05 | 36.56 | 37.77 | 36.28 | 37.47 | +1.52% | 599,858 | 2,227,811,728 |
| 2024-03-04 | 35.4 | 37.88 | 35.38 | 36.91 | +3.51% | 781,094 | 2,876,422,693 |
| 2024-03-01 | 35.52 | 35.83 | 35.18 | 35.66 | +0.45% | 488,771 | 1,733,305,136 |
| 2024-02-29 | 33.07 | 35.5 | 33.04 | 35.5 | +6.93% | 791,444 | 2,722,393,756 |
| 2024-02-28 | 33.74 | 34.64 | 33.2 | 33.2 | -1.34% | 684,028 | 2,323,119,331 |
| 2024-02-27 | 32.66 | 33.65 | 32.65 | 33.65 | +2.4% | 467,739 | 1,553,284,991 |
| 2024-02-26 | 33.09 | 33.75 | 32.7 | 32.86 | -1.11% | 508,283 | 1,684,699,181 |
| 2024-02-23 | 33.6 | 33.87 | 32.99 | 33.23 | -0.95% | 450,070 | 1,500,258,084 |
| 2024-02-22 | 32.67 | 33.7 | 32.65 | 33.55 | +1.88% | 516,257 | 1,711,595,962 |
| 2024-02-21 | 32.51 | 33.84 | 32.51 | 32.93 | +0.49% | 695,042 | 2,317,549,517 |
| 2024-02-20 | 32.82 | 33.39 | 32.36 | 32.77 | -0.43% | 490,119 | 1,608,685,053 |
| 2024-02-19 | 31.41 | 33 | 31.28 | 32.91 | +4.81% | 683,926 | 2,215,242,999 |
| 2024-02-08 | 32 | 32.15 | 31.11 | 31.4 | -0.85% | 571,697 | 1,805,151,734 |
| 2024-02-07 | 30.34 | 31.67 | 30.03 | 31.67 | +4.38% | 649,874 | 2,026,101,904 |
| 2024-02-06 | 30 | 30.79 | 29.36 | 30.34 | -0.13% | 662,337 | 1,995,719,690 |
| 2024-02-05 | 30.34 | 30.98 | 29.5 | 30.38 | -1.01% | 581,909 | 1,770,437,335 |
| 2024-02-02 | 30.53 | 31.27 | 29.64 | 30.69 | +0.52% | 591,109 | 1,810,386,212 |
| 2024-02-01 | 30.16 | 30.96 | 30 | 30.53 | -0.2% | 401,342 | 1,227,147,161 |
| 2024-01-31 | 30.87 | 31.1 | 30.33 | 30.59 | -2.14% | 547,140 | 1,682,960,628 |
| 2024-01-30 | 30.69 | 32 | 30.4 | 31.26 | +1.99% | 767,447 | 2,407,088,871 |
| 2024-01-29 | 30.53 | 31.45 | 30.52 | 30.65 | -0.29% | 506,683 | 1,571,600,643 |
| 2024-01-26 | 30.65 | 30.84 | 30.33 | 30.74 | -0.16% | 409,196 | 1,252,738,432 |
| 2024-01-25 | 29.25 | 30.98 | 29.16 | 30.79 | +4.87% | 735,624 | 2,230,607,966 |
| 2024-01-24 | 28.38 | 29.43 | 28.1 | 29.36 | +4.3% | 414,844 | 1,190,280,689 |
| 2024-01-23 | 27.8 | 28.31 | 27.61 | 28.15 | +0.39% | 293,319 | 820,773,890 |
| 2024-01-22 | 28.56 | 28.77 | 27.8 | 28.04 | -2.23% | 424,100 | 1,201,577,957 |
| 2024-01-19 | 28.55 | 28.95 | 28.45 | 28.68 | +0.14% | 259,933 | 747,337,678 |
| 2024-01-18 | 28.48 | 28.75 | 27.71 | 28.64 | -0.52% | 684,013 | 1,929,346,233 |
| 2024-01-17 | 29.43 | 29.55 | 28.79 | 28.79 | -2.41% | 193,530 | 565,174,286 |
| 2024-01-16 | 29.43 | 29.64 | 29 | 29.5 | +0.24% | 306,683 | 899,131,691 |
| 2024-01-15 | 29.5 | 29.96 | 29.14 | 29.43 | -0.67% | 202,703 | 599,437,026 |
| 2024-01-12 | 29.6 | 29.97 | 29.46 | 29.63 | +0.1% | 224,139 | 664,957,826 |
| 2024-01-11 | 29 | 29.75 | 29 | 29.6 | +1.51% | 256,516 | 756,369,895 |
| 2024-01-10 | 29 | 29.5 | 28.52 | 29.16 | +0.24% | 283,741 | 826,721,272 |
| 2024-01-09 | 29.25 | 29.33 | 28.71 | 29.09 | -1.22% | 361,043 | 1,047,559,096 |
| 2024-01-08 | 29.76 | 29.85 | 29.31 | 29.45 | -0.24% | 293,983 | 868,718,073 |
| 2024-01-05 | 29.66 | 30.09 | 29.29 | 29.52 | -0.94% | 312,921 | 928,770,693 |
| 2024-01-04 | 30.13 | 30.24 | 29.39 | 29.8 | -1.49% | 387,940 | 1,152,872,631 |
| 2024-01-03 | 29.62 | 30.3 | 29.62 | 30.25 | +1.51% | 423,748 | 1,272,760,165 |
| 2024-01-02 | 29.63 | 30.5 | 29.43 | 29.8 | +1.22% | 556,976 | 1,672,796,800 |
| 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：