股票概览
37.02
+1.12%
+0.41
36.43
开盘价
37.3
最高价
36.15
最低价
37,239
成交量
数据更新至: 2024-05-20
技术指标
36.38
MA5 (5日均线)
36.56
MA10 (10日均线)
35.29
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 | 36.43 | 37.3 | 36.15 | 37.02 | +1.12% | 37,239 | 137,498,813 |
| 2024-05-17 | 36.09 | 37.3 | 35.82 | 36.61 | +1.44% | 63,651 | 233,224,421 |
| 2024-05-16 | 35.88 | 36.25 | 35.43 | 36.09 | +1.58% | 53,614 | 192,574,134 |
| 2024-05-15 | 36.24 | 36.68 | 35.37 | 35.53 | -3.11% | 57,143 | 204,678,268 |
| 2024-05-14 | 36.2 | 37.21 | 36.1 | 36.67 | +0.38% | 74,913 | 273,730,800 |
| 2024-05-13 | 37.3 | 37.66 | 36.02 | 36.53 | -3.36% | 103,523 | 378,835,973 |
| 2024-05-10 | 37.42 | 38.38 | 36.88 | 37.8 | +0.61% | 74,140 | 278,782,973 |
| 2024-05-09 | 35.62 | 37.7 | 35.49 | 37.57 | +5.59% | 104,424 | 386,083,818 |
| 2024-05-08 | 36.13 | 36.13 | 34.91 | 35.58 | -1.63% | 61,527 | 217,415,041 |
| 2024-05-07 | 36 | 36.58 | 35.51 | 36.17 | -0.14% | 43,306 | 155,839,126 |
| 2024-05-06 | 35.67 | 36.56 | 35.2 | 36.22 | +2.66% | 71,345 | 256,225,228 |
| 2024-04-30 | 35.06 | 35.69 | 34.67 | 35.28 | +0.54% | 47,004 | 165,154,396 |
| 2024-04-29 | 34.1 | 35.3 | 33.31 | 35.09 | +1.83% | 97,021 | 337,110,832 |
| 2024-04-26 | 32.75 | 35.06 | 32.75 | 34.46 | +4.65% | 88,890 | 305,149,450 |
| 2024-04-25 | 32.99 | 33.84 | 32.37 | 32.93 | +0.7% | 40,814 | 135,016,785 |
| 2024-04-24 | 33.33 | 33.58 | 32.65 | 32.7 | -1.65% | 51,526 | 170,153,009 |
| 2024-04-23 | 33.3 | 33.9 | 33.2 | 33.25 | -0.33% | 38,453 | 128,855,572 |
| 2024-04-22 | 33.54 | 33.87 | 32.95 | 33.36 | +0.18% | 45,550 | 152,173,899 |
| 2024-04-19 | 33.6 | 33.95 | 33 | 33.3 | -1.07% | 34,110 | 113,905,181 |
| 2024-04-18 | 32.91 | 34.18 | 32.44 | 33.66 | +0.54% | 68,059 | 228,164,164 |
| 2024-04-17 | 32.27 | 33.5 | 32 | 33.48 | +3.85% | 75,525 | 248,248,085 |
| 2024-04-16 | 32.26 | 33.16 | 31.99 | 32.24 | -3.44% | 86,825 | 282,165,257 |
| 2024-04-15 | 31.01 | 34 | 31.01 | 33.39 | +8.02% | 107,565 | 358,081,485 |
| 2024-04-12 | 30 | 31.46 | 29.86 | 30.91 | +2.93% | 43,220 | 132,989,942 |
| 2024-04-11 | 29.7 | 30.43 | 29.2 | 30.03 | +2% | 34,374 | 103,185,016 |
| 2024-04-10 | 30.36 | 30.65 | 29.16 | 29.44 | -2.16% | 43,068 | 127,605,073 |
| 2024-04-09 | 30.13 | 30.4 | 29.93 | 30.09 | +0.13% | 24,677 | 74,441,764 |
| 2024-04-08 | 31.72 | 31.88 | 29.71 | 30.05 | -5.47% | 89,116 | 269,971,209 |
| 2024-04-03 | 31.79 | 32.65 | 31.52 | 31.79 | -0.93% | 24,368 | 77,829,839 |
| 2024-04-02 | 32.47 | 32.6 | 31.7 | 32.09 | -1.69% | 31,138 | 99,811,971 |
| 2024-04-01 | 31.11 | 32.79 | 31.11 | 32.64 | +4.65% | 40,949 | 132,559,265 |
| 2024-03-29 | 30.9 | 31.34 | 30.42 | 31.19 | +0.45% | 34,288 | 106,143,453 |
| 2024-03-28 | 30.46 | 31.57 | 30.45 | 31.05 | +1.34% | 29,925 | 92,752,089 |
| 2024-03-27 | 31.12 | 31.5 | 30.2 | 30.64 | -2.26% | 19,005 | 59,049,734 |
| 2024-03-26 | 31.82 | 31.82 | 31.01 | 31.35 | +0.45% | 22,424 | 70,210,044 |
| 2024-03-25 | 31.7 | 32.14 | 31.2 | 31.21 | -1.7% | 22,739 | 71,926,708 |
| 2024-03-22 | 32.57 | 32.59 | 31.75 | 31.75 | -2.22% | 25,848 | 82,753,584 |
| 2024-03-21 | 32.27 | 32.65 | 32.11 | 32.47 | +0.78% | 25,296 | 81,931,261 |
| 2024-03-20 | 32.01 | 32.68 | 31.83 | 32.22 | +0.66% | 24,523 | 79,057,469 |
| 2024-03-19 | 32.41 | 32.56 | 31.8 | 32.01 | -1.23% | 32,385 | 103,773,243 |
| 2024-03-18 | 32.32 | 32.46 | 31.72 | 32.41 | +0.5% | 42,437 | 136,171,535 |
| 2024-03-15 | 32.19 | 32.37 | 31.81 | 32.25 | +0.19% | 20,956 | 67,231,464 |
| 2024-03-14 | 32.68 | 32.91 | 31.88 | 32.19 | -0.56% | 30,812 | 99,664,596 |
| 2024-03-13 | 32.69 | 32.92 | 32.07 | 32.37 | -1.25% | 41,737 | 135,201,546 |
| 2024-03-12 | 33.35 | 33.64 | 32.5 | 32.78 | -1.53% | 38,735 | 127,729,440 |
| 2024-03-11 | 32.99 | 33.3 | 32.5 | 33.29 | +0.94% | 25,806 | 85,188,588 |
| 2024-03-08 | 32.2 | 33.55 | 32.2 | 32.98 | +1.38% | 38,479 | 127,091,895 |
| 2024-03-07 | 33.67 | 34 | 32.4 | 32.53 | -4.04% | 45,033 | 148,949,272 |
| 2024-03-06 | 33.95 | 34.16 | 33.18 | 33.9 | -0.15% | 42,418 | 142,906,443 |
| 2024-03-05 | 32.58 | 34.19 | 32.43 | 33.95 | +3.03% | 64,812 | 217,552,931 |
| 2024-03-04 | 32.01 | 33 | 32.01 | 32.95 | +2.27% | 50,024 | 163,281,414 |
| 2024-03-01 | 33 | 33 | 32.03 | 32.22 | -2.3% | 79,975 | 259,523,494 |
| 2024-02-29 | 31.07 | 33.19 | 30.81 | 32.98 | +5.43% | 90,811 | 291,571,294 |
| 2024-02-28 | 30.53 | 31.87 | 30.41 | 31.28 | +1.62% | 88,660 | 276,146,539 |
| 2024-02-27 | 29.37 | 30.8 | 29.24 | 30.78 | +4.3% | 64,562 | 194,213,660 |
| 2024-02-26 | 29.51 | 30.08 | 29.4 | 29.51 | -1.47% | 51,534 | 153,069,642 |
| 2024-02-23 | 30.5 | 30.52 | 29.51 | 29.95 | -0.5% | 35,077 | 104,761,822 |
| 2024-02-22 | 29.17 | 30.22 | 29.14 | 30.1 | +1.59% | 48,830 | 145,885,509 |
| 2024-02-21 | 29.2 | 30.28 | 28.83 | 29.63 | +1.44% | 56,641 | 168,493,211 |
| 2024-02-20 | 29.26 | 29.49 | 28.83 | 29.21 | -1.32% | 46,854 | 136,329,294 |
| 2024-02-19 | 30.36 | 30.4 | 29.08 | 29.6 | -0.27% | 61,695 | 182,507,770 |
| 2024-02-08 | 29.1 | 31.48 | 28.93 | 29.68 | +0.68% | 90,589 | 273,607,802 |
| 2024-02-07 | 27.2 | 29.5 | 27.2 | 29.48 | +7.24% | 108,219 | 312,215,548 |
| 2024-02-06 | 24.69 | 27.9 | 23.61 | 27.49 | +7.34% | 96,642 | 253,525,196 |
| 2024-02-05 | 25.47 | 26.4 | 24.4 | 25.61 | -1.46% | 86,450 | 219,466,932 |
| 2024-02-02 | 26.3 | 26.43 | 24.99 | 25.99 | -1.37% | 83,727 | 215,782,535 |
| 2024-02-01 | 26.58 | 27.35 | 26.23 | 26.35 | -2.44% | 91,943 | 245,478,330 |
| 2024-01-31 | 27 | 27.76 | 26.37 | 27.01 | -0.3% | 145,714 | 393,547,940 |
| 2024-01-30 | 25 | 27.09 | 25 | 27.09 | +9.99% | 107,306 | 287,866,564 |
| 2024-01-29 | 25.3 | 25.31 | 24.6 | 24.63 | -2.15% | 28,126 | 69,746,225 |
| 2024-01-26 | 25.44 | 25.58 | 25.06 | 25.17 | -1.22% | 30,050 | 76,020,670 |
| 2024-01-25 | 25.57 | 25.61 | 24.8 | 25.48 | -0.43% | 48,587 | 122,990,332 |
| 2024-01-24 | 24.93 | 25.72 | 24.3 | 25.59 | +3.14% | 57,387 | 144,123,682 |
| 2024-01-23 | 24.89 | 25.29 | 24.5 | 24.81 | -1.12% | 35,350 | 87,774,971 |
| 2024-01-22 | 25.55 | 25.6 | 24.8 | 25.09 | -1.3% | 59,289 | 149,671,697 |
| 2024-01-19 | 25.81 | 26.34 | 25.4 | 25.42 | -1.59% | 28,286 | 73,216,407 |
| 2024-01-18 | 25.3 | 25.98 | 25 | 25.83 | +1.37% | 52,079 | 132,939,695 |
| 2024-01-17 | 25.31 | 25.85 | 25.31 | 25.48 | +0.35% | 38,614 | 99,044,402 |
| 2024-01-16 | 25.4 | 25.5 | 25.06 | 25.39 | -0.24% | 13,722 | 34,688,244 |
| 2024-01-15 | 25.28 | 25.64 | 25.21 | 25.45 | 0% | 16,270 | 41,406,752 |
| 2024-01-12 | 25.21 | 25.69 | 25.2 | 25.45 | +1.03% | 24,300 | 61,998,341 |
| 2024-01-11 | 24.8 | 25.4 | 24.65 | 25.19 | +1.53% | 23,047 | 57,949,972 |
| 2024-01-10 | 24.61 | 24.9 | 24.41 | 24.81 | +1.06% | 18,360 | 45,417,351 |
| 2024-01-09 | 24.32 | 24.95 | 24.2 | 24.55 | +1.45% | 15,344 | 37,651,126 |
| 2024-01-08 | 24.84 | 24.86 | 24.15 | 24.2 | -2.58% | 17,949 | 43,866,415 |
| 2024-01-05 | 24.85 | 25.19 | 24.74 | 24.84 | -0.56% | 14,764 | 36,842,961 |
| 2024-01-04 | 25.35 | 25.36 | 24.93 | 24.98 | -1.5% | 18,304 | 45,907,883 |
| 2024-01-03 | 24.95 | 25.56 | 24.91 | 25.36 | +1.16% | 24,098 | 60,895,189 |
| 2024-01-02 | 25.08 | 25.37 | 24.89 | 25.07 | +0.12% | 33,052 | 82,949,694 |
| 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：