股票概览
38.08
+1.44%
+0.54
37.55
开盘价
39.2
最高价
37.38
最低价
14,470
成交量
数据更新至: 2024-05-20
技术指标
36.98
MA5 (5日均线)
37.01
MA10 (10日均线)
35.92
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 | 37.55 | 39.2 | 37.38 | 38.08 | +1.44% | 14,470 | 55,586,593 |
| 2024-05-17 | 37.21 | 37.55 | 36.82 | 37.54 | +1.19% | 10,498 | 39,160,862 |
| 2024-05-16 | 36.21 | 37.66 | 36.08 | 37.1 | +1.9% | 14,769 | 54,822,162 |
| 2024-05-15 | 35.75 | 36.56 | 35.36 | 36.41 | +1.85% | 13,218 | 47,597,275 |
| 2024-05-14 | 36.07 | 36.47 | 35.7 | 35.75 | -0.64% | 11,909 | 42,823,970 |
| 2024-05-13 | 36.82 | 36.82 | 35.51 | 35.98 | -2.28% | 13,846 | 49,858,995 |
| 2024-05-10 | 37.5 | 37.96 | 36.6 | 36.82 | -1.29% | 11,702 | 43,326,325 |
| 2024-05-09 | 37.08 | 37.6 | 36.6 | 37.3 | +0.59% | 14,042 | 52,292,767 |
| 2024-05-08 | 38.06 | 38.29 | 36.9 | 37.08 | -2.47% | 18,084 | 68,073,842 |
| 2024-05-07 | 38.28 | 38.3 | 37.71 | 38.02 | -0.42% | 13,560 | 51,560,848 |
| 2024-05-06 | 36.81 | 38.38 | 36.74 | 38.18 | +5.09% | 24,953 | 94,529,209 |
| 2024-04-30 | 36.78 | 36.78 | 36.08 | 36.33 | -0.68% | 16,715 | 60,723,323 |
| 2024-04-29 | 35.98 | 36.88 | 35.66 | 36.58 | +1.19% | 20,580 | 74,988,019 |
| 2024-04-26 | 36.19 | 36.34 | 34.71 | 36.15 | +6.07% | 31,137 | 111,212,384 |
| 2024-04-25 | 34.35 | 34.59 | 33.88 | 34.08 | -1.27% | 9,768 | 33,448,031 |
| 2024-04-24 | 33.45 | 34.53 | 33.4 | 34.52 | +3.04% | 12,817 | 43,719,590 |
| 2024-04-23 | 32.89 | 33.72 | 32.89 | 33.5 | +1.06% | 13,977 | 46,634,984 |
| 2024-04-22 | 32.01 | 33.61 | 31.8 | 33.15 | +2.28% | 14,091 | 46,537,083 |
| 2024-04-19 | 32.99 | 33.49 | 32.33 | 32.41 | -3.2% | 17,201 | 56,324,141 |
| 2024-04-18 | 33.9 | 34.36 | 33.05 | 33.48 | -2.02% | 18,153 | 61,243,166 |
| 2024-04-17 | 32.71 | 34.49 | 32.71 | 34.17 | +5.14% | 22,001 | 74,279,131 |
| 2024-04-16 | 33.9 | 34.16 | 32.39 | 32.5 | -4.16% | 16,873 | 55,582,305 |
| 2024-04-15 | 35.38 | 35.8 | 33.3 | 33.91 | -4.15% | 27,069 | 92,897,443 |
| 2024-04-12 | 35.74 | 36.46 | 35.28 | 35.38 | -1.2% | 11,129 | 39,885,413 |
| 2024-04-11 | 35.17 | 36.5 | 35.1 | 35.81 | +0.67% | 12,570 | 45,301,351 |
| 2024-04-10 | 36.49 | 36.49 | 35.3 | 35.57 | -1.6% | 11,545 | 41,151,537 |
| 2024-04-09 | 36.17 | 36.41 | 35.6 | 36.15 | +0.08% | 13,014 | 46,923,774 |
| 2024-04-08 | 37.02 | 37.33 | 35.87 | 36.12 | -3.06% | 16,114 | 58,632,702 |
| 2024-04-03 | 38.02 | 39.2 | 37.15 | 37.26 | -4.53% | 23,337 | 87,973,446 |
| 2024-04-02 | 40.2 | 40.2 | 38.87 | 39.03 | -3.18% | 16,553 | 65,168,018 |
| 2024-04-01 | 39.58 | 40.44 | 38.5 | 40.31 | +1.82% | 21,996 | 86,768,768 |
| 2024-03-29 | 39 | 39.93 | 38.25 | 39.59 | +1.51% | 32,363 | 125,853,053 |
| 2024-03-28 | 37.23 | 39.28 | 36.73 | 39 | +4.78% | 26,618 | 101,975,669 |
| 2024-03-27 | 39.23 | 39.23 | 36.95 | 37.22 | -4.93% | 22,803 | 86,016,303 |
| 2024-03-26 | 41.29 | 41.42 | 38.87 | 39.15 | -5% | 19,572 | 77,762,212 |
| 2024-03-25 | 43.15 | 43.51 | 41.07 | 41.21 | -5.26% | 14,296 | 60,429,975 |
| 2024-03-22 | 44.64 | 44.98 | 42.96 | 43.5 | -2.58% | 14,873 | 64,872,555 |
| 2024-03-21 | 46 | 47.19 | 44.5 | 44.65 | +0.47% | 28,949 | 132,471,140 |
| 2024-03-20 | 41.7 | 44.64 | 41.4 | 44.44 | +6.52% | 39,118 | 169,512,934 |
| 2024-03-19 | 41.62 | 41.93 | 41.31 | 41.72 | +0.24% | 8,986 | 37,485,138 |
| 2024-03-18 | 41.28 | 41.94 | 40.73 | 41.62 | +0.77% | 16,068 | 66,461,194 |
| 2024-03-15 | 41.11 | 41.63 | 40.22 | 41.3 | 0% | 17,109 | 69,997,925 |
| 2024-03-14 | 42.05 | 42.25 | 41.1 | 41.3 | -2.02% | 16,334 | 68,033,511 |
| 2024-03-13 | 40.55 | 42.81 | 40.25 | 42.15 | +5.32% | 21,735 | 90,644,353 |
| 2024-03-12 | 40.25 | 40.65 | 39.38 | 40.02 | -0.45% | 11,294 | 45,071,603 |
| 2024-03-11 | 39.77 | 40.2 | 39.32 | 40.2 | +1.31% | 6,679 | 26,558,457 |
| 2024-03-08 | 39.63 | 40 | 39.13 | 39.68 | +0.43% | 8,707 | 34,425,388 |
| 2024-03-07 | 40 | 40.5 | 39.5 | 39.51 | -1.23% | 8,789 | 35,098,192 |
| 2024-03-06 | 39.84 | 40.42 | 39.53 | 40 | +0.4% | 11,755 | 46,948,704 |
| 2024-03-05 | 40.05 | 40.38 | 39.3 | 39.84 | -0.6% | 13,597 | 54,239,198 |
| 2024-03-04 | 41.6 | 41.65 | 39.68 | 40.08 | -2.22% | 17,268 | 69,458,648 |
| 2024-03-01 | 40.3 | 41.24 | 40.2 | 40.99 | +1.74% | 11,595 | 47,347,006 |
| 2024-02-29 | 38.79 | 40.94 | 38.72 | 40.29 | +2.57% | 10,273 | 41,061,130 |
| 2024-02-28 | 41.62 | 42.44 | 39.18 | 39.28 | -5.6% | 26,338 | 106,658,790 |
| 2024-02-27 | 39.52 | 41.7 | 39.45 | 41.61 | +4.5% | 14,694 | 59,791,756 |
| 2024-02-26 | 39.99 | 40.63 | 39.51 | 39.82 | -0.45% | 15,537 | 62,253,605 |
| 2024-02-23 | 39.59 | 40.28 | 38.86 | 40 | +1.06% | 16,111 | 64,181,484 |
| 2024-02-22 | 38.16 | 39.95 | 38.1 | 39.58 | +3.88% | 16,084 | 62,999,997 |
| 2024-02-21 | 36.54 | 39.57 | 36.02 | 38.1 | +3.11% | 30,916 | 118,286,232 |
| 2024-02-20 | 36.37 | 37.07 | 35.8 | 36.95 | +0.27% | 14,466 | 52,727,949 |
| 2024-02-19 | 38.69 | 38.69 | 36.51 | 36.85 | +2.99% | 33,219 | 123,043,828 |
| 2024-02-08 | 34.5 | 35.78 | 32.32 | 35.78 | +9.99% | 31,175 | 106,772,107 |
| 2024-02-07 | 32.5 | 34 | 31.21 | 32.53 | +1.66% | 28,114 | 91,733,687 |
| 2024-02-06 | 30.44 | 32.9 | 29.2 | 32 | +5.02% | 23,362 | 72,784,961 |
| 2024-02-05 | 31.7 | 32 | 28.87 | 30.47 | -5.02% | 34,709 | 104,877,175 |
| 2024-02-02 | 33.93 | 34 | 31.15 | 32.08 | -4.5% | 19,550 | 63,690,119 |
| 2024-02-01 | 34.21 | 34.7 | 33.3 | 33.59 | -1.55% | 21,630 | 73,269,802 |
| 2024-01-31 | 34.7 | 36.87 | 33.77 | 34.12 | -1.19% | 32,474 | 112,900,296 |
| 2024-01-30 | 35.73 | 36.66 | 34.52 | 34.53 | -4.38% | 16,546 | 58,414,090 |
| 2024-01-29 | 37.55 | 37.56 | 36 | 36.11 | -2.96% | 10,928 | 39,838,969 |
| 2024-01-26 | 38.64 | 38.64 | 37.17 | 37.21 | -3.68% | 11,385 | 42,941,971 |
| 2024-01-25 | 37.51 | 38.68 | 36.81 | 38.63 | +2.99% | 12,919 | 48,988,543 |
| 2024-01-24 | 37.98 | 38.04 | 35.9 | 37.51 | +0.59% | 15,385 | 56,898,134 |
| 2024-01-23 | 36.09 | 37.48 | 35.46 | 37.29 | +3.1% | 13,356 | 49,125,790 |
| 2024-01-22 | 37.82 | 38.29 | 35.8 | 36.17 | -5.68% | 16,397 | 60,691,913 |
| 2024-01-19 | 38.6 | 39.97 | 38.28 | 38.35 | +0.21% | 14,182 | 55,178,867 |
| 2024-01-18 | 38.55 | 38.65 | 37.39 | 38.27 | -0.57% | 15,334 | 57,980,421 |
| 2024-01-17 | 39.69 | 39.89 | 38.44 | 38.49 | -3.02% | 13,538 | 52,641,558 |
| 2024-01-16 | 40.05 | 40.14 | 38.93 | 39.69 | -0.68% | 10,019 | 39,579,790 |
| 2024-01-15 | 40.67 | 40.67 | 39.8 | 39.96 | -1.77% | 9,426 | 37,769,276 |
| 2024-01-12 | 41.25 | 41.32 | 40.51 | 40.68 | -1.38% | 10,031 | 40,924,096 |
| 2024-01-11 | 41.03 | 42.06 | 41.01 | 41.25 | +0.54% | 12,023 | 49,766,661 |
| 2024-01-10 | 41.64 | 41.84 | 40.42 | 41.03 | -2.03% | 9,885 | 40,482,492 |
| 2024-01-09 | 41.96 | 42.75 | 41.3 | 41.88 | 0% | 12,814 | 53,903,086 |
| 2024-01-08 | 43.14 | 43.14 | 41.78 | 41.88 | -2.56% | 9,603 | 40,386,215 |
| 2024-01-05 | 43.16 | 43.97 | 42.7 | 42.98 | +0.07% | 11,441 | 49,461,952 |
| 2024-01-04 | 43.47 | 43.79 | 42.85 | 42.95 | -1.26% | 7,575 | 32,769,485 |
| 2024-01-03 | 45.32 | 45.53 | 43.11 | 43.5 | -3.63% | 17,859 | 77,985,376 |
| 2024-01-02 | 46.91 | 46.92 | 45 | 45.14 | -3.75% | 9,836 | 44,911,793 |
| 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：