股票概览
37.03
+0.24%
+0.09
37.06
开盘价
37.49
最高价
36.51
最低价
6,392
成交量
数据更新至: 2024-03-29
技术指标
37.46
MA5 (5日均线)
39.40
MA10 (10日均线)
39.68
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 37.06 | 37.49 | 36.51 | 37.03 | +0.24% | 6,392 | 23,606,899 |
| 2024-03-28 | 36.55 | 37.6 | 36.44 | 36.94 | +1.26% | 8,719 | 32,324,700 |
| 2024-03-27 | 37.52 | 38.65 | 36.44 | 36.48 | -4.55% | 8,960 | 33,488,214 |
| 2024-03-26 | 38.44 | 38.95 | 37.65 | 38.22 | -1.06% | 9,195 | 35,204,280 |
| 2024-03-25 | 39.93 | 40.45 | 38.5 | 38.63 | -4.5% | 8,111 | 32,059,314 |
| 2024-03-22 | 41.62 | 41.62 | 40.31 | 40.45 | -2.65% | 8,966 | 36,559,709 |
| 2024-03-21 | 41.3 | 41.86 | 40.89 | 41.55 | +0.17% | 7,582 | 31,430,769 |
| 2024-03-20 | 41.35 | 41.99 | 41.2 | 41.48 | +0.02% | 6,133 | 25,454,082 |
| 2024-03-19 | 41.76 | 41.86 | 41.25 | 41.47 | -0.69% | 6,812 | 28,312,612 |
| 2024-03-18 | 42 | 42.01 | 40.98 | 41.76 | +0.29% | 10,642 | 44,033,558 |
| 2024-03-15 | 41.21 | 42.1 | 40.76 | 41.64 | +1.04% | 12,888 | 53,540,780 |
| 2024-03-14 | 41.06 | 41.46 | 40.52 | 41.21 | +0.17% | 9,606 | 39,425,506 |
| 2024-03-13 | 41.12 | 41.55 | 40.46 | 41.14 | +0.86% | 10,426 | 42,719,296 |
| 2024-03-12 | 40.49 | 40.99 | 40.03 | 40.79 | +1.47% | 8,817 | 35,723,427 |
| 2024-03-11 | 38.51 | 40.2 | 38.47 | 40.2 | +4.39% | 9,780 | 38,640,621 |
| 2024-03-08 | 38.87 | 39.16 | 38 | 38.51 | +0.21% | 6,382 | 24,532,545 |
| 2024-03-07 | 39.55 | 40.29 | 38.43 | 38.43 | -2.21% | 8,958 | 35,256,549 |
| 2024-03-06 | 38 | 39.9 | 38 | 39.3 | +2.05% | 12,793 | 49,913,955 |
| 2024-03-05 | 39 | 39.71 | 38.3 | 38.51 | -3.48% | 10,900 | 42,269,762 |
| 2024-03-04 | 40.4 | 40.84 | 39.2 | 39.9 | -1.48% | 11,442 | 45,429,102 |
| 2024-03-01 | 39.82 | 40.67 | 39.34 | 40.5 | +1.96% | 10,725 | 43,008,808 |
| 2024-02-29 | 38.24 | 40.39 | 38.24 | 39.72 | +2.5% | 14,055 | 55,291,745 |
| 2024-02-28 | 41.35 | 42.47 | 38.67 | 38.75 | -6.6% | 13,372 | 54,482,587 |
| 2024-02-27 | 40.5 | 41.5 | 40.4 | 41.49 | +0.95% | 11,490 | 47,151,035 |
| 2024-02-26 | 40.8 | 42.47 | 39.88 | 41.1 | +3.47% | 14,978 | 61,485,116 |
| 2024-02-23 | 38.4 | 39.92 | 38 | 39.72 | +3.6% | 11,446 | 44,565,672 |
| 2024-02-22 | 37.3 | 38.46 | 37.3 | 38.34 | +1.75% | 9,559 | 36,481,987 |
| 2024-02-21 | 36.47 | 38.99 | 36.03 | 37.68 | +2.11% | 14,084 | 53,337,010 |
| 2024-02-20 | 35.5 | 37 | 35 | 36.9 | +3.1% | 12,475 | 45,249,580 |
| 2024-02-19 | 35.9 | 36.7 | 34.91 | 35.79 | +0.9% | 18,026 | 64,252,227 |
| 2024-02-08 | 33.37 | 35.72 | 32.51 | 35.47 | +6.23% | 18,782 | 65,595,681 |
| 2024-02-07 | 31.98 | 34.77 | 31.63 | 33.39 | +3.73% | 21,058 | 70,584,583 |
| 2024-02-06 | 30.99 | 32.8 | 29.1 | 32.19 | +3.24% | 26,479 | 82,892,537 |
| 2024-02-05 | 32.39 | 32.66 | 29.75 | 31.18 | -5.69% | 25,746 | 79,996,463 |
| 2024-02-02 | 35.55 | 35.69 | 31.82 | 33.06 | -6.48% | 21,386 | 71,278,585 |
| 2024-02-01 | 35.3 | 36.24 | 34.71 | 35.35 | -0.2% | 13,372 | 47,447,770 |
| 2024-01-31 | 37.76 | 38.05 | 35.32 | 35.42 | -6.32% | 13,945 | 50,876,224 |
| 2024-01-30 | 39.31 | 39.56 | 37.81 | 37.81 | -3.89% | 7,409 | 28,603,809 |
| 2024-01-29 | 40.55 | 40.64 | 38.88 | 39.34 | -2.98% | 10,373 | 41,029,236 |
| 2024-01-26 | 41.4 | 41.7 | 40.28 | 40.55 | -2.52% | 11,571 | 47,226,890 |
| 2024-01-25 | 40.95 | 41.78 | 40.03 | 41.6 | +1.89% | 10,187 | 41,796,246 |
| 2024-01-24 | 41.53 | 41.87 | 39.47 | 40.83 | -1.28% | 9,643 | 39,099,899 |
| 2024-01-23 | 40.74 | 41.87 | 39.97 | 41.36 | +1.62% | 10,953 | 44,825,048 |
| 2024-01-22 | 43.71 | 43.99 | 40.4 | 40.7 | -6.8% | 12,781 | 53,732,654 |
| 2024-01-19 | 44.2 | 44.81 | 43.6 | 43.67 | -1.44% | 6,530 | 28,750,234 |
| 2024-01-18 | 44.34 | 44.9 | 43.01 | 44.31 | -1.09% | 10,340 | 45,310,815 |
| 2024-01-17 | 46.6 | 46.9 | 44.8 | 44.8 | -4.27% | 10,397 | 47,193,329 |
| 2024-01-16 | 48.01 | 48.19 | 46 | 46.8 | -2.58% | 14,057 | 65,956,833 |
| 2024-01-15 | 49.17 | 49.17 | 47.96 | 48.04 | -2.36% | 7,732 | 37,392,295 |
| 2024-01-12 | 49.24 | 50.37 | 49.2 | 49.2 | -0.91% | 7,303 | 36,317,288 |
| 2024-01-11 | 49.2 | 49.88 | 48.26 | 49.65 | +1.76% | 8,011 | 39,424,390 |
| 2024-01-10 | 50 | 50.73 | 48.7 | 48.79 | -2.81% | 10,626 | 52,528,105 |
| 2024-01-09 | 50 | 51.13 | 49.04 | 50.2 | +1.39% | 9,236 | 46,536,493 |
| 2024-01-08 | 51.19 | 51.29 | 49.35 | 49.51 | -3.51% | 10,043 | 50,257,928 |
| 2024-01-05 | 52 | 52.98 | 51.04 | 51.31 | -1.29% | 9,537 | 49,549,658 |
| 2024-01-04 | 52.75 | 52.78 | 51.78 | 51.98 | -1.27% | 8,914 | 46,443,729 |
| 2024-01-03 | 54 | 54.05 | 52.05 | 52.65 | -1.88% | 10,614 | 55,860,925 |
| 2024-01-02 | 54.96 | 55.43 | 53.47 | 53.66 | -2.35% | 13,039 | 70,919,496 |
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：