股票概览
37
+5.02%
+1.77
36
开盘价
37.3
最高价
35.29
最低价
72,790
成交量
数据更新至: 2024-05-20
技术指标
35.66
MA5 (5日均线)
34.77
MA10 (10日均线)
35.36
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 | 37.3 | 35.29 | 37 | +5.02% | 72,790 | 264,858,512 |
| 2024-05-17 | 36.25 | 36.38 | 34.86 | 35.23 | -2.36% | 30,435 | 107,813,314 |
| 2024-05-16 | 35.33 | 37.28 | 35.23 | 36.08 | +2.12% | 41,273 | 149,529,033 |
| 2024-05-15 | 34.6 | 35.5 | 34.13 | 35.33 | +1.87% | 32,808 | 115,014,936 |
| 2024-05-14 | 34.65 | 35.11 | 34.42 | 34.68 | +0.12% | 22,294 | 77,445,811 |
| 2024-05-13 | 34.29 | 35.46 | 33.73 | 34.64 | +1.02% | 39,734 | 137,658,933 |
| 2024-05-10 | 33.17 | 34.49 | 33.14 | 34.29 | +3.41% | 45,232 | 153,546,458 |
| 2024-05-09 | 33.11 | 33.5 | 33.07 | 33.16 | -0.09% | 20,062 | 66,660,010 |
| 2024-05-08 | 34.05 | 34.05 | 33.11 | 33.19 | -2.55% | 24,041 | 80,240,744 |
| 2024-05-07 | 33.7 | 34.4 | 33.7 | 34.06 | +0.29% | 21,695 | 74,025,030 |
| 2024-05-06 | 33.83 | 34.25 | 33.59 | 33.96 | +0.32% | 31,127 | 105,549,834 |
| 2024-04-30 | 35.78 | 35.78 | 33.85 | 33.85 | -5.68% | 55,426 | 189,384,891 |
| 2024-04-29 | 35.28 | 36.14 | 34.84 | 35.89 | +0.64% | 32,261 | 114,969,561 |
| 2024-04-26 | 35.47 | 36.14 | 35.19 | 35.66 | +0.82% | 34,014 | 121,558,636 |
| 2024-04-25 | 35.41 | 36.22 | 35 | 35.37 | -0.65% | 31,589 | 111,876,712 |
| 2024-04-24 | 35.52 | 36.26 | 35.12 | 35.6 | -0.81% | 34,165 | 121,672,438 |
| 2024-04-23 | 37.19 | 37.19 | 35.88 | 35.89 | -4.83% | 37,131 | 134,998,952 |
| 2024-04-22 | 36.55 | 38 | 34.53 | 37.71 | +2.14% | 66,590 | 242,480,891 |
| 2024-04-19 | 36.84 | 38.4 | 35.91 | 36.92 | -4.8% | 76,054 | 281,862,942 |
| 2024-04-18 | 36.15 | 39.32 | 35.8 | 38.78 | +6.83% | 59,317 | 223,413,314 |
| 2024-04-17 | 35.35 | 37.29 | 35.3 | 36.3 | +4.16% | 49,966 | 181,252,579 |
| 2024-04-16 | 37.5 | 37.96 | 34.85 | 34.85 | -9.99% | 60,421 | 216,394,068 |
| 2024-04-15 | 39.49 | 40.25 | 37.72 | 38.72 | -1.53% | 61,079 | 236,960,766 |
| 2024-04-12 | 38.4 | 41.08 | 37.61 | 39.32 | +0.49% | 80,022 | 311,989,688 |
| 2024-04-11 | 38.15 | 39.16 | 37.13 | 39.13 | +1.74% | 77,052 | 292,700,879 |
| 2024-04-10 | 37.98 | 39.99 | 37.55 | 38.46 | +0.52% | 98,384 | 378,109,962 |
| 2024-04-09 | 35.62 | 39.56 | 35.5 | 38.26 | +6.4% | 94,655 | 362,729,957 |
| 2024-04-08 | 37.08 | 37.78 | 35.75 | 35.96 | -3.02% | 37,016 | 135,096,826 |
| 2024-04-03 | 37.32 | 37.82 | 36.77 | 37.08 | -1.41% | 26,171 | 97,351,556 |
| 2024-04-02 | 37.89 | 38.6 | 37.23 | 37.61 | -1.29% | 27,218 | 103,030,756 |
| 2024-04-01 | 37.62 | 38.2 | 36.73 | 38.1 | +0.42% | 44,806 | 167,404,308 |
| 2024-03-29 | 36.62 | 38.38 | 36.29 | 37.94 | +4.09% | 40,244 | 150,365,257 |
| 2024-03-28 | 34.81 | 36.96 | 34.49 | 36.45 | +2.97% | 36,090 | 130,038,253 |
| 2024-03-27 | 35 | 36.2 | 35 | 35.4 | +1.4% | 35,634 | 127,071,465 |
| 2024-03-26 | 34.86 | 35.3 | 34.21 | 34.91 | +0.14% | 23,054 | 80,375,677 |
| 2024-03-25 | 35.46 | 35.86 | 34.8 | 34.86 | -2.02% | 23,337 | 82,163,007 |
| 2024-03-22 | 36.6 | 36.64 | 35.46 | 35.58 | -3.37% | 22,649 | 81,394,866 |
| 2024-03-21 | 36 | 37.32 | 36 | 36.82 | +1.57% | 34,660 | 127,164,589 |
| 2024-03-20 | 35.97 | 36.78 | 35.86 | 36.25 | +1.09% | 22,458 | 81,453,696 |
| 2024-03-19 | 37.05 | 37.1 | 35.66 | 35.86 | -3.34% | 31,047 | 112,339,067 |
| 2024-03-18 | 36.71 | 37.18 | 36.31 | 37.1 | +1.09% | 28,144 | 103,444,778 |
| 2024-03-15 | 37.53 | 37.89 | 36.27 | 36.7 | -1.08% | 30,764 | 113,300,990 |
| 2024-03-14 | 35.27 | 38.99 | 35.25 | 37.1 | +3.81% | 59,287 | 221,912,597 |
| 2024-03-13 | 35.09 | 36.96 | 34.6 | 35.74 | +0.79% | 38,827 | 139,483,249 |
| 2024-03-12 | 34.44 | 35.9 | 34.18 | 35.46 | +3.38% | 36,905 | 129,426,201 |
| 2024-03-11 | 34.06 | 34.38 | 33.66 | 34.3 | +0.97% | 18,658 | 63,511,700 |
| 2024-03-08 | 34.88 | 34.88 | 33.62 | 33.97 | -3.41% | 33,785 | 115,304,676 |
| 2024-03-07 | 32.82 | 35.5 | 32.74 | 35.17 | +5.93% | 49,176 | 168,393,594 |
| 2024-03-06 | 33.1 | 33.51 | 32.13 | 33.2 | -1.04% | 23,715 | 77,947,702 |
| 2024-03-05 | 32.31 | 34.36 | 31.92 | 33.55 | +3.23% | 32,308 | 108,123,888 |
| 2024-03-04 | 32.53 | 33 | 32.02 | 32.5 | -0.76% | 15,968 | 51,831,921 |
| 2024-03-01 | 32.29 | 33 | 31.56 | 32.75 | +1.39% | 26,767 | 86,589,801 |
| 2024-02-29 | 31.24 | 32.33 | 31.01 | 32.3 | +1.03% | 26,905 | 85,631,807 |
| 2024-02-28 | 33.5 | 34.16 | 31.48 | 31.97 | -5.27% | 32,555 | 107,902,735 |
| 2024-02-27 | 33.52 | 34.3 | 33.07 | 33.75 | -0.41% | 28,436 | 96,000,314 |
| 2024-02-26 | 33.55 | 35.15 | 33.25 | 33.89 | +0.39% | 32,536 | 111,060,043 |
| 2024-02-23 | 34.2 | 34.53 | 33.28 | 33.76 | -1.92% | 36,718 | 123,998,947 |
| 2024-02-22 | 34.65 | 35.38 | 34.22 | 34.42 | -1.69% | 32,295 | 111,956,564 |
| 2024-02-21 | 33.39 | 35.48 | 33.11 | 35.01 | +2.58% | 51,238 | 177,707,405 |
| 2024-02-20 | 33.27 | 34.69 | 32.31 | 34.13 | +0.59% | 48,276 | 161,355,172 |
| 2024-02-19 | 33.2 | 34.3 | 32.08 | 33.93 | +6.03% | 70,695 | 233,936,651 |
| 2024-02-08 | 29.57 | 32.82 | 29.12 | 32 | +7.24% | 60,558 | 190,786,537 |
| 2024-02-07 | 29.85 | 30.15 | 28.51 | 29.84 | -0.6% | 54,287 | 159,208,249 |
| 2024-02-06 | 29.8 | 31.38 | 27.88 | 30.02 | -1.67% | 58,286 | 170,516,043 |
| 2024-02-05 | 31.9 | 32.08 | 29.15 | 30.53 | -4.29% | 68,297 | 210,003,514 |
| 2024-02-02 | 30 | 32.7 | 29.97 | 31.9 | +7.23% | 84,093 | 265,670,331 |
| 2024-02-01 | 30.13 | 30.88 | 28.81 | 29.75 | -4.09% | 48,461 | 145,803,694 |
| 2024-01-31 | 31.8 | 32 | 30.31 | 31.02 | -1.4% | 68,757 | 213,530,513 |
| 2024-01-30 | 30.4 | 33.44 | 30.17 | 31.46 | +3.49% | 85,188 | 272,984,687 |
| 2024-01-29 | 31.29 | 31.35 | 29.87 | 30.4 | -1.94% | 45,146 | 137,528,829 |
| 2024-01-26 | 30.4 | 32.18 | 30.01 | 31 | +1.54% | 61,142 | 189,802,519 |
| 2024-01-25 | 29.8 | 30.7 | 28.81 | 30.53 | +2.38% | 58,530 | 174,213,785 |
| 2024-01-24 | 28.99 | 29.95 | 28.53 | 29.82 | +2.93% | 62,645 | 183,795,358 |
| 2024-01-23 | 28.06 | 29.37 | 27.02 | 28.97 | -0.99% | 83,584 | 236,476,744 |
| 2024-01-22 | 31.35 | 31.47 | 29.26 | 29.26 | -10% | 114,291 | 346,227,326 |
| 2024-01-19 | 30.81 | 33.54 | 30.5 | 32.51 | +6.63% | 166,186 | 535,751,274 |
| 2024-01-18 | 30.7 | 31.3 | 29.43 | 30.49 | -4.6% | 134,353 | 404,298,408 |
| 2024-01-17 | 35.42 | 35.99 | 31.36 | 31.96 | -5.42% | 202,705 | 665,610,014 |
| 2024-01-16 | 32.54 | 33.79 | 32 | 33.79 | +9.99% | 114,149 | 382,115,755 |
| 2024-01-15 | 27.86 | 30.72 | 27.72 | 30.72 | +9.99% | 136,873 | 413,261,112 |
| 2024-01-12 | 28.65 | 28.89 | 27.9 | 27.93 | -3.39% | 54,108 | 152,357,173 |
| 2024-01-11 | 28.6 | 29.2 | 28.15 | 28.91 | +1.05% | 83,618 | 239,291,976 |
| 2024-01-10 | 29.88 | 29.88 | 27.78 | 28.61 | -3.21% | 152,433 | 434,443,754 |
| 2024-01-09 | 26.76 | 29.56 | 26.7 | 29.56 | +10.01% | 97,241 | 281,816,436 |
| 2024-01-08 | 26.65 | 27.32 | 26.6 | 26.87 | +0.79% | 35,941 | 97,120,957 |
| 2024-01-05 | 27.25 | 27.47 | 26.49 | 26.66 | -1.99% | 32,410 | 87,509,332 |
| 2024-01-04 | 26.91 | 27.5 | 26.83 | 27.2 | +0.93% | 29,887 | 80,977,710 |
| 2024-01-03 | 26.3 | 27.06 | 26.26 | 26.95 | +1.97% | 29,231 | 78,253,154 |
| 2024-01-02 | 25.97 | 26.6 | 25.88 | 26.43 | +1.85% | 27,197 | 71,668,568 |
| 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：