股票概览
38.4
+1.16%
+0.44
37
开盘价
38.8
最高价
36.9
最低价
70,534
成交量
数据更新至: 2024-05-20
技术指标
36.57
MA5 (5日均线)
37.18
MA10 (10日均线)
36.70
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 | 38.8 | 36.9 | 38.4 | +1.16% | 70,534 | 267,820,609 |
| 2024-05-17 | 36.3 | 38 | 35.43 | 37.96 | +6.96% | 74,643 | 276,941,921 |
| 2024-05-16 | 35.05 | 36.19 | 35.05 | 35.49 | +0.4% | 32,952 | 117,352,988 |
| 2024-05-15 | 35.3 | 36.49 | 34.5 | 35.35 | -0.81% | 38,433 | 136,978,205 |
| 2024-05-14 | 35.42 | 35.94 | 34.2 | 35.64 | +0.62% | 42,860 | 150,277,887 |
| 2024-05-13 | 37.16 | 37.29 | 34.94 | 35.42 | -7.06% | 54,673 | 195,229,114 |
| 2024-05-10 | 39.09 | 40.4 | 38.02 | 38.11 | -2.56% | 73,104 | 285,259,175 |
| 2024-05-09 | 38.11 | 39.76 | 36.64 | 39.11 | +2.03% | 93,401 | 355,453,515 |
| 2024-05-08 | 40.7 | 40.7 | 38.02 | 38.33 | +0.84% | 123,388 | 483,607,121 |
| 2024-05-07 | 35 | 38.01 | 34.72 | 38.01 | +10.01% | 42,558 | 158,296,098 |
| 2024-05-06 | 35.27 | 35.66 | 34.2 | 34.55 | -0.97% | 40,794 | 142,063,742 |
| 2024-04-30 | 37 | 37.18 | 34.88 | 34.89 | -5.42% | 49,181 | 175,077,901 |
| 2024-04-29 | 36.66 | 37.24 | 36.02 | 36.89 | -0.57% | 65,790 | 240,226,113 |
| 2024-04-26 | 37.27 | 38.2 | 36.44 | 37.1 | 0% | 72,652 | 272,833,790 |
| 2024-04-25 | 37.18 | 38.9 | 37.01 | 37.1 | -2.01% | 64,747 | 244,206,725 |
| 2024-04-24 | 35.65 | 38.84 | 35.65 | 37.86 | +2.99% | 79,280 | 298,893,531 |
| 2024-04-23 | 36.5 | 38.98 | 35.5 | 36.76 | -5.6% | 89,045 | 329,911,405 |
| 2024-04-22 | 35.82 | 39.08 | 34.07 | 38.94 | +9.26% | 126,807 | 469,006,479 |
| 2024-04-19 | 32.16 | 35.64 | 31.96 | 35.64 | +10% | 91,346 | 314,994,131 |
| 2024-04-18 | 32 | 33.5 | 31.35 | 32.4 | +4.05% | 69,233 | 224,538,430 |
| 2024-04-17 | 30 | 31.41 | 29.78 | 31.14 | +6.46% | 42,389 | 130,949,809 |
| 2024-04-16 | 31.33 | 31.9 | 28.73 | 29.25 | -8.28% | 45,842 | 137,183,106 |
| 2024-04-15 | 33.22 | 33.66 | 31.3 | 31.89 | -4% | 39,617 | 128,770,523 |
| 2024-04-12 | 33.6 | 34.56 | 33.11 | 33.22 | -3.4% | 33,292 | 112,112,179 |
| 2024-04-11 | 36.08 | 36.6 | 34.07 | 34.39 | -9.14% | 61,698 | 216,247,914 |
| 2024-04-10 | 35.12 | 38.63 | 33.6 | 37.85 | +7.77% | 75,229 | 272,823,335 |
| 2024-04-09 | 34.48 | 35.63 | 34.38 | 35.12 | +3.2% | 44,326 | 155,187,391 |
| 2024-04-08 | 35.55 | 35.65 | 34.03 | 34.03 | -4.01% | 36,387 | 125,701,273 |
| 2024-04-03 | 37.23 | 37.97 | 34.6 | 35.45 | -5.26% | 55,401 | 196,782,582 |
| 2024-04-02 | 38.89 | 40.42 | 37 | 37.42 | -3.76% | 75,340 | 289,923,263 |
| 2024-04-01 | 38.88 | 39.38 | 37.42 | 38.88 | -1.09% | 73,198 | 281,131,495 |
| 2024-03-29 | 40.67 | 42.12 | 38.88 | 39.31 | -0.91% | 110,231 | 444,731,510 |
| 2024-03-28 | 37.68 | 39.67 | 37.68 | 39.67 | +10.01% | 75,686 | 297,873,266 |
| 2024-03-27 | 39.1 | 39.58 | 36 | 36.06 | -9.47% | 70,544 | 266,419,105 |
| 2024-03-26 | 38.81 | 40.89 | 36.86 | 39.83 | +0.33% | 84,722 | 328,285,440 |
| 2024-03-25 | 42 | 42.78 | 39.7 | 39.7 | -10% | 83,530 | 338,817,889 |
| 2024-03-22 | 47.45 | 47.45 | 44.11 | 44.11 | -10% | 133,801 | 604,945,209 |
| 2024-03-21 | 45.23 | 49.01 | 43 | 49.01 | +10.01% | 125,296 | 581,620,115 |
| 2024-03-20 | 42.04 | 45.45 | 42.04 | 44.55 | +3.6% | 131,344 | 577,478,349 |
| 2024-03-19 | 41.52 | 45.99 | 41.15 | 43 | -1.6% | 147,180 | 642,492,293 |
| 2024-03-18 | 39.53 | 43.7 | 39.53 | 43.7 | +9.99% | 153,653 | 638,907,668 |
| 2024-03-15 | 41.06 | 42.73 | 39.1 | 39.73 | -4.5% | 138,420 | 556,591,103 |
| 2024-03-14 | 47.22 | 50.33 | 41.26 | 41.6 | -9.25% | 175,172 | 795,338,433 |
| 2024-03-13 | 44 | 45.84 | 42.66 | 45.84 | +10.01% | 138,383 | 624,103,308 |
| 2024-03-12 | 41.66 | 41.67 | 38.01 | 41.67 | +10.01% | 72,076 | 294,388,319 |
| 2024-03-11 | 37.88 | 37.88 | 34.56 | 37.88 | +9.99% | 110,397 | 409,830,744 |
| 2024-03-08 | 32.28 | 34.44 | 31 | 34.44 | +10% | 88,458 | 298,486,874 |
| 2024-03-07 | 31.31 | 31.31 | 31.31 | 31.31 | +10.01% | 13,499 | 42,265,369 |
| 2024-03-06 | 28.46 | 28.46 | 28.46 | 28.46 | +10.01% | 6,952 | 19,785,392 |
| 2024-03-05 | 23.6 | 25.87 | 23.1 | 25.87 | +9.99% | 35,380 | 90,562,238 |
| 2024-03-04 | 23.82 | 24 | 22.77 | 23.52 | -0.93% | 11,818 | 27,586,558 |
| 2024-03-01 | 23.74 | 24.18 | 23.45 | 23.74 | +0.17% | 13,503 | 32,112,530 |
| 2024-02-29 | 21.66 | 23.81 | 21.66 | 23.7 | +3.72% | 25,270 | 58,555,883 |
| 2024-02-28 | 25.4 | 25.9 | 22.85 | 22.85 | -10% | 27,363 | 66,432,891 |
| 2024-02-27 | 24.38 | 25.43 | 23.66 | 25.39 | +2.59% | 16,759 | 41,789,104 |
| 2024-02-26 | 24.96 | 24.98 | 23.75 | 24.75 | +3.86% | 17,403 | 42,659,210 |
| 2024-02-23 | 22.84 | 23.96 | 22.6 | 23.83 | +4.7% | 12,431 | 28,888,360 |
| 2024-02-22 | 21.75 | 22.8 | 21.75 | 22.76 | +3.22% | 11,485 | 25,736,561 |
| 2024-02-21 | 21.5 | 22.65 | 21.19 | 22.05 | +2.37% | 14,747 | 32,412,294 |
| 2024-02-20 | 21.11 | 22.2 | 21.01 | 21.54 | +2.57% | 20,215 | 43,649,329 |
| 2024-02-19 | 19.1 | 21 | 19.1 | 21 | +10.01% | 15,705 | 32,133,602 |
| 2024-02-08 | 17.4 | 19.13 | 17.3 | 19.09 | +9.09% | 18,557 | 34,090,492 |
| 2024-02-07 | 19.38 | 19.46 | 17.45 | 17.5 | -9.7% | 24,019 | 43,845,767 |
| 2024-02-06 | 19.39 | 20.8 | 19.27 | 19.38 | -9.48% | 22,466 | 43,911,345 |
| 2024-02-05 | 23.69 | 23.69 | 21.41 | 21.41 | -10% | 11,757 | 25,453,308 |
| 2024-02-02 | 24.93 | 26.38 | 23.22 | 23.79 | -4.07% | 16,391 | 39,948,943 |
| 2024-02-01 | 23 | 25.1 | 23 | 24.8 | +2.69% | 18,850 | 45,235,681 |
| 2024-01-31 | 26.61 | 26.61 | 24.15 | 24.15 | -9.96% | 34,859 | 87,202,999 |
| 2024-01-30 | 26.44 | 27.48 | 26.44 | 26.82 | -8.71% | 21,319 | 57,265,540 |
| 2024-01-29 | 30.19 | 30.35 | 29.1 | 29.38 | -1.44% | 9,304 | 27,577,215 |
| 2024-01-26 | 29.92 | 30.41 | 29.71 | 29.81 | -0.63% | 8,800 | 26,455,180 |
| 2024-01-25 | 29.25 | 30 | 28.95 | 30 | +2.74% | 11,098 | 32,770,492 |
| 2024-01-24 | 28.98 | 29.59 | 27.7 | 29.2 | +0.48% | 13,848 | 39,557,027 |
| 2024-01-23 | 29.77 | 29.78 | 28.28 | 29.06 | -2.48% | 11,797 | 34,260,056 |
| 2024-01-22 | 30.68 | 31.8 | 29.64 | 29.8 | -3.28% | 13,014 | 39,792,981 |
| 2024-01-19 | 31.75 | 31.84 | 30.71 | 30.81 | -3.42% | 12,103 | 37,661,540 |
| 2024-01-18 | 33 | 33.3 | 31 | 31.9 | -4.35% | 21,781 | 69,282,295 |
| 2024-01-17 | 35.3 | 35.48 | 33.3 | 33.35 | -6.48% | 17,032 | 58,860,823 |
| 2024-01-16 | 35.1 | 35.7 | 34.72 | 35.66 | +0.76% | 17,490 | 61,635,110 |
| 2024-01-15 | 36 | 36.1 | 35.11 | 35.39 | -3.07% | 20,819 | 73,741,045 |
| 2024-01-12 | 35.7 | 37.28 | 34.85 | 36.51 | +2.15% | 34,878 | 125,678,527 |
| 2024-01-11 | 34.9 | 35.8 | 34.19 | 35.74 | +0.9% | 22,087 | 77,614,831 |
| 2024-01-10 | 36.5 | 36.5 | 35.37 | 35.42 | -3.75% | 21,959 | 78,607,779 |
| 2024-01-09 | 35.78 | 37.38 | 34.94 | 36.8 | +2.94% | 35,164 | 127,159,640 |
| 2024-01-08 | 35.4 | 35.78 | 34.64 | 35.75 | +1.76% | 25,754 | 90,941,134 |
| 2024-01-05 | 35.91 | 36.1 | 34.88 | 35.13 | -3.57% | 30,551 | 108,016,609 |
| 2024-01-04 | 35.9 | 36.79 | 35.37 | 36.43 | +1.76% | 50,674 | 182,901,748 |
| 2024-01-03 | 39 | 39 | 35.75 | 35.8 | -4.58% | 61,889 | 226,489,563 |
| 2024-01-02 | 34.2 | 37.52 | 34 | 37.52 | +10% | 25,384 | 92,197,788 |
| 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：