股票概览
38.14
+1.54%
+0.58
37.4
开盘价
38.18
最高价
37.07
最低价
14,582
成交量
数据更新至: 2024-05-20
技术指标
37.37
MA5 (5日均线)
36.59
MA10 (10日均线)
35.31
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 | 37.4 | 38.18 | 37.07 | 38.14 | +1.54% | 14,582 | 54,838,873 |
| 2024-05-17 | 37.98 | 38.29 | 37.1 | 37.56 | -0.92% | 13,958 | 52,365,094 |
| 2024-05-16 | 37.96 | 38.38 | 36.72 | 37.91 | +0.74% | 26,156 | 98,490,088 |
| 2024-05-15 | 35.4 | 37.87 | 35.16 | 37.63 | +5.67% | 28,507 | 105,525,688 |
| 2024-05-14 | 35.39 | 36 | 35.08 | 35.61 | +1.51% | 7,302 | 26,010,585 |
| 2024-05-13 | 35.71 | 35.79 | 34.96 | 35.08 | -3.31% | 9,986 | 35,214,318 |
| 2024-05-10 | 35.97 | 36.43 | 35.2 | 36.28 | +0.19% | 12,437 | 44,530,213 |
| 2024-05-09 | 35.65 | 36.49 | 35.61 | 36.21 | +2.46% | 10,349 | 37,430,329 |
| 2024-05-08 | 36.16 | 36.56 | 35.26 | 35.34 | -2.27% | 10,371 | 37,136,580 |
| 2024-05-07 | 36.64 | 36.64 | 36.03 | 36.16 | -0.88% | 10,560 | 38,323,990 |
| 2024-05-06 | 36 | 36.65 | 35.89 | 36.48 | +2.1% | 11,542 | 41,922,030 |
| 2024-04-30 | 35.87 | 36.4 | 35.15 | 35.73 | +0.2% | 15,647 | 56,097,085 |
| 2024-04-29 | 35.01 | 35.86 | 34.68 | 35.66 | +3.54% | 17,291 | 61,235,503 |
| 2024-04-26 | 34.1 | 34.84 | 33.82 | 34.44 | +1.62% | 13,771 | 47,447,828 |
| 2024-04-25 | 33.3 | 34.5 | 33 | 33.89 | +2.39% | 13,008 | 44,030,144 |
| 2024-04-24 | 32.12 | 33.12 | 31.81 | 33.1 | +3.05% | 11,235 | 36,818,473 |
| 2024-04-23 | 32.66 | 32.69 | 31.72 | 32.12 | -0.19% | 8,126 | 26,153,972 |
| 2024-04-22 | 31.86 | 32.68 | 31.12 | 32.18 | -2.16% | 12,469 | 39,820,604 |
| 2024-04-19 | 33 | 33.93 | 32.66 | 32.89 | -2.52% | 13,081 | 43,402,869 |
| 2024-04-18 | 33.06 | 34.65 | 32.32 | 33.74 | +1.93% | 16,856 | 57,088,382 |
| 2024-04-17 | 32 | 33.5 | 32 | 33.1 | +4.78% | 18,002 | 59,385,693 |
| 2024-04-16 | 33.53 | 33.56 | 30.51 | 31.59 | -6.04% | 22,716 | 71,893,544 |
| 2024-04-15 | 36 | 36.49 | 32.9 | 33.62 | -8.02% | 23,442 | 80,780,853 |
| 2024-04-12 | 35.77 | 36.65 | 35.38 | 36.55 | +1.13% | 18,140 | 65,555,139 |
| 2024-04-11 | 36.1 | 37.45 | 36 | 36.14 | -0.71% | 17,819 | 65,152,359 |
| 2024-04-10 | 38 | 39.78 | 36.4 | 36.4 | -4.41% | 29,072 | 111,372,401 |
| 2024-04-09 | 36.46 | 38.11 | 35.68 | 38.08 | +4.44% | 28,419 | 105,464,375 |
| 2024-04-08 | 37.34 | 38.11 | 36.39 | 36.46 | -4.75% | 25,466 | 94,670,007 |
| 2024-04-03 | 40.25 | 40.28 | 37.5 | 38.28 | -5.81% | 39,880 | 154,405,324 |
| 2024-04-02 | 42.63 | 43.2 | 40.02 | 40.64 | -6.79% | 46,916 | 195,891,396 |
| 2024-04-01 | 41.79 | 44.5 | 41.22 | 43.6 | +1.89% | 58,853 | 252,629,076 |
| 2024-03-29 | 41.42 | 43 | 39.8 | 42.79 | +3.23% | 60,365 | 248,759,822 |
| 2024-03-28 | 39.11 | 43.7 | 38.9 | 41.45 | +4.2% | 62,721 | 259,278,809 |
| 2024-03-27 | 39.4 | 41.5 | 38.9 | 39.78 | -0.55% | 55,018 | 221,142,937 |
| 2024-03-26 | 37.56 | 40.79 | 36.9 | 40 | +4.66% | 49,176 | 191,879,018 |
| 2024-03-25 | 40 | 40.1 | 38.09 | 38.22 | -3.85% | 28,699 | 111,408,083 |
| 2024-03-22 | 39.3 | 40.42 | 38.32 | 39.75 | +0.97% | 45,626 | 179,617,036 |
| 2024-03-21 | 38.95 | 39.7 | 38.55 | 39.37 | +1.08% | 38,799 | 152,337,342 |
| 2024-03-20 | 38.57 | 39.1 | 38.4 | 38.95 | +0.39% | 35,738 | 138,570,349 |
| 2024-03-19 | 40.02 | 40.37 | 38.8 | 38.8 | -0.97% | 74,753 | 293,555,411 |
| 2024-03-18 | 35.98 | 39.18 | 35.98 | 39.18 | +9.99% | 49,637 | 188,968,018 |
| 2024-03-15 | 34.86 | 35.62 | 34.71 | 35.62 | +1.42% | 17,438 | 61,596,742 |
| 2024-03-14 | 36.02 | 36.15 | 34.81 | 35.12 | -3.91% | 23,898 | 84,764,211 |
| 2024-03-13 | 35.99 | 37.28 | 35.8 | 36.55 | +1.56% | 31,355 | 114,603,191 |
| 2024-03-12 | 35.73 | 36.83 | 35.35 | 35.99 | +0.7% | 26,861 | 96,656,300 |
| 2024-03-11 | 35.6 | 36 | 34.5 | 35.74 | +0.82% | 25,170 | 88,680,494 |
| 2024-03-08 | 34.8 | 35.68 | 34.38 | 35.45 | +2.6% | 26,807 | 94,137,958 |
| 2024-03-07 | 35.5 | 35.96 | 34.3 | 34.55 | -3.22% | 28,845 | 101,494,558 |
| 2024-03-06 | 35.83 | 36.5 | 35.08 | 35.7 | -3.51% | 41,961 | 149,530,315 |
| 2024-03-05 | 36.11 | 39 | 35 | 37 | -1.23% | 67,190 | 245,790,810 |
| 2024-03-04 | 38.83 | 40.69 | 37.19 | 37.46 | +1.27% | 84,724 | 329,847,845 |
| 2024-03-01 | 34.82 | 36.99 | 33.2 | 36.99 | +9.99% | 70,913 | 254,845,273 |
| 2024-02-29 | 30 | 33.63 | 29.7 | 33.63 | +10.01% | 28,505 | 90,776,901 |
| 2024-02-28 | 33.91 | 34.25 | 30.55 | 30.57 | -9.93% | 35,892 | 115,679,117 |
| 2024-02-27 | 32.56 | 34.26 | 32.31 | 33.94 | +3.1% | 23,346 | 78,001,406 |
| 2024-02-26 | 32.91 | 33.8 | 31.82 | 32.92 | -1.44% | 20,580 | 67,671,105 |
| 2024-02-23 | 31.15 | 33.55 | 31 | 33.4 | +7.22% | 23,179 | 74,957,624 |
| 2024-02-22 | 30.66 | 31.41 | 30.65 | 31.15 | +1.66% | 17,462 | 54,316,155 |
| 2024-02-21 | 29.52 | 31.8 | 29.52 | 30.64 | +2.85% | 27,633 | 84,850,560 |
| 2024-02-20 | 29 | 30.69 | 28.81 | 29.79 | +2.02% | 30,446 | 91,023,520 |
| 2024-02-19 | 28 | 29.6 | 27.9 | 29.2 | +5.84% | 37,324 | 107,086,543 |
| 2024-02-08 | 25.16 | 27.59 | 24 | 27.59 | +10.01% | 34,755 | 91,598,020 |
| 2024-02-07 | 24.48 | 25.4 | 23.58 | 25.08 | +1.62% | 39,823 | 98,180,634 |
| 2024-02-06 | 23.31 | 25.81 | 22.66 | 24.68 | +0.16% | 32,463 | 78,168,033 |
| 2024-02-05 | 26.46 | 26.81 | 24.64 | 24.64 | -10.01% | 29,779 | 74,644,416 |
| 2024-02-02 | 28.88 | 29.23 | 26.71 | 27.38 | -3.52% | 27,464 | 76,931,309 |
| 2024-02-01 | 28.38 | 29.3 | 28.01 | 28.38 | 0% | 23,956 | 68,402,946 |
| 2024-01-31 | 30.68 | 30.86 | 28.38 | 28.38 | -7.04% | 27,048 | 79,369,029 |
| 2024-01-30 | 32.72 | 32.72 | 30.53 | 30.53 | -5.95% | 32,967 | 102,553,945 |
| 2024-01-29 | 34.87 | 34.94 | 32.32 | 32.46 | -7.18% | 36,275 | 120,387,903 |
| 2024-01-26 | 35.25 | 36.14 | 34.94 | 34.97 | -2.04% | 23,782 | 84,400,110 |
| 2024-01-25 | 35.02 | 35.84 | 34.3 | 35.7 | +1.22% | 30,736 | 108,223,032 |
| 2024-01-24 | 35.9 | 36.22 | 34.29 | 35.27 | -2.33% | 38,610 | 135,468,630 |
| 2024-01-23 | 35.82 | 36.99 | 34.73 | 36.11 | +0.22% | 42,442 | 152,207,812 |
| 2024-01-22 | 36.95 | 38.88 | 35.49 | 36.03 | -1.18% | 47,325 | 176,149,822 |
| 2024-01-19 | 37.92 | 38 | 36.46 | 36.46 | -4.63% | 37,777 | 139,432,785 |
| 2024-01-18 | 37.7 | 38.23 | 36.79 | 38.23 | +2.06% | 36,409 | 136,979,264 |
| 2024-01-17 | 38.2 | 39.27 | 37.41 | 37.46 | -2.14% | 34,428 | 132,010,919 |
| 2024-01-16 | 39 | 39 | 37.25 | 38.28 | -0.91% | 41,479 | 156,883,731 |
| 2024-01-15 | 38.2 | 39.5 | 38.1 | 38.63 | -0.41% | 41,122 | 159,531,948 |
| 2024-01-12 | 40 | 40.28 | 38.09 | 38.79 | -3.96% | 64,179 | 249,519,802 |
| 2024-01-11 | 39.09 | 40.82 | 38.94 | 40.39 | +3.94% | 75,706 | 302,365,116 |
| 2024-01-10 | 39.99 | 40.59 | 38.8 | 38.86 | -5.4% | 77,074 | 304,632,857 |
| 2024-01-09 | 43 | 43.93 | 40.58 | 41.08 | -8.89% | 117,910 | 492,535,568 |
| 2024-01-08 | 48.7 | 49.51 | 43.48 | 45.09 | -6.67% | 132,025 | 608,788,970 |
| 2024-01-05 | 53.5 | 53.5 | 48.31 | 48.31 | -10% | 138,572 | 677,992,821 |
| 2024-01-04 | 43.97 | 53.68 | 43.97 | 53.68 | +10% | 141,851 | 698,275,532 |
| 2024-01-03 | 45 | 52.73 | 43.15 | 48.8 | +1.79% | 175,834 | 851,412,951 |
| 2024-01-02 | 47.93 | 47.94 | 47.93 | 47.94 | +10% | 33,877 | 162,396,700 |
| 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：