股票概览
38.65
+6.06%
+2.21
36.5
开盘价
38.73
最高价
36.49
最低价
173,912
成交量
数据更新至: 2024-05-20
技术指标
36.33
MA5 (5日均线)
37.46
MA10 (10日均线)
39.82
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 | 36.5 | 38.73 | 36.49 | 38.65 | +6.06% | 173,912 | 659,639,405 |
| 2024-05-17 | 35.2 | 36.94 | 35.12 | 36.44 | +4.2% | 166,520 | 603,569,204 |
| 2024-05-16 | 36.05 | 36.14 | 34.7 | 34.97 | -2.73% | 104,526 | 368,193,915 |
| 2024-05-15 | 35.74 | 36.44 | 35.18 | 35.95 | +0.81% | 77,288 | 277,604,382 |
| 2024-05-14 | 35.46 | 36.4 | 35.46 | 35.66 | 0% | 100,636 | 361,666,794 |
| 2024-05-13 | 37.6 | 37.61 | 35.51 | 35.66 | -5.36% | 144,732 | 522,887,771 |
| 2024-05-10 | 38.99 | 39.08 | 37.28 | 37.68 | -3.58% | 138,713 | 524,370,074 |
| 2024-05-09 | 39.58 | 40.5 | 38.55 | 39.08 | -1.34% | 120,377 | 473,578,220 |
| 2024-05-08 | 41.19 | 41.29 | 39.42 | 39.61 | -3.04% | 69,245 | 277,041,910 |
| 2024-05-07 | 40.97 | 41.36 | 40.41 | 40.85 | -0.15% | 78,260 | 320,079,917 |
| 2024-05-06 | 38.88 | 40.97 | 38.8 | 40.91 | +6.68% | 122,661 | 492,438,337 |
| 2024-04-30 | 40.4 | 40.66 | 38.1 | 38.35 | -4.84% | 109,915 | 427,140,353 |
| 2024-04-29 | 37.99 | 40.5 | 37.91 | 40.3 | +5.77% | 136,262 | 539,989,861 |
| 2024-04-26 | 39.59 | 41.41 | 37.95 | 38.1 | -9.61% | 180,128 | 701,087,089 |
| 2024-04-25 | 42.22 | 42.99 | 41.69 | 42.15 | -0.94% | 44,094 | 185,991,086 |
| 2024-04-24 | 44.45 | 44.45 | 42.42 | 42.55 | -3.95% | 49,953 | 214,313,498 |
| 2024-04-23 | 44.66 | 44.95 | 43.59 | 44.3 | -1.23% | 57,282 | 252,357,820 |
| 2024-04-22 | 44.36 | 45.74 | 44.01 | 44.85 | +0.99% | 32,957 | 148,384,957 |
| 2024-04-19 | 45.36 | 45.36 | 44.32 | 44.41 | -3.14% | 42,720 | 191,369,520 |
| 2024-04-18 | 46 | 46.25 | 44.63 | 45.85 | -0.5% | 41,105 | 187,319,250 |
| 2024-04-17 | 46.7 | 46.95 | 45.42 | 46.08 | -1.29% | 44,928 | 206,618,886 |
| 2024-04-16 | 46.14 | 47.7 | 45.93 | 46.68 | +0.63% | 38,169 | 178,454,301 |
| 2024-04-15 | 45.61 | 47.48 | 45.53 | 46.39 | +1.96% | 44,806 | 208,184,792 |
| 2024-04-12 | 47.76 | 47.76 | 45.39 | 45.5 | -4.73% | 59,780 | 275,311,738 |
| 2024-04-11 | 47 | 47.85 | 45.5 | 47.76 | +0.17% | 68,383 | 318,195,735 |
| 2024-04-10 | 50.5 | 50.5 | 47.51 | 47.68 | -6.23% | 74,522 | 359,295,923 |
| 2024-04-09 | 52.3 | 52.32 | 49.36 | 50.85 | -1.97% | 51,071 | 256,620,850 |
| 2024-04-08 | 54.02 | 54.02 | 51.85 | 51.87 | -4.02% | 32,705 | 171,156,670 |
| 2024-04-03 | 54.96 | 55.3 | 54 | 54.04 | -1.94% | 26,527 | 144,503,186 |
| 2024-04-02 | 56.05 | 56.1 | 54.95 | 55.11 | -1.68% | 14,485 | 80,117,946 |
| 2024-04-01 | 56.37 | 56.97 | 54.8 | 56.05 | -0.37% | 38,813 | 216,226,437 |
| 2024-03-29 | 56.48 | 56.98 | 55.6 | 56.26 | -0.6% | 13,295 | 74,563,694 |
| 2024-03-28 | 56.72 | 57.59 | 56 | 56.6 | 0% | 11,899 | 67,563,571 |
| 2024-03-27 | 56.7 | 57.46 | 56.15 | 56.6 | -0.14% | 12,219 | 69,451,127 |
| 2024-03-26 | 57.59 | 58.2 | 56.66 | 56.68 | -1.32% | 11,855 | 67,871,750 |
| 2024-03-25 | 57.9 | 59.17 | 57.36 | 57.44 | -1% | 16,110 | 93,709,812 |
| 2024-03-22 | 59.04 | 59.04 | 57.3 | 58.02 | -2.03% | 13,619 | 79,053,022 |
| 2024-03-21 | 60.73 | 60.73 | 59.19 | 59.22 | -2.42% | 14,211 | 84,846,634 |
| 2024-03-20 | 60.38 | 61.41 | 59.81 | 60.69 | +0.5% | 22,879 | 138,783,555 |
| 2024-03-19 | 62.52 | 62.7 | 60.38 | 60.39 | -3.24% | 17,355 | 106,059,518 |
| 2024-03-18 | 61.63 | 62.6 | 61.01 | 62.41 | +1.17% | 11,921 | 73,583,177 |
| 2024-03-15 | 62 | 63.46 | 61.09 | 61.69 | -0.82% | 21,804 | 135,029,164 |
| 2024-03-14 | 61.15 | 62.74 | 60.53 | 62.2 | +3.08% | 30,031 | 186,490,856 |
| 2024-03-13 | 59.56 | 61.27 | 59.38 | 60.34 | +1.07% | 22,946 | 139,030,656 |
| 2024-03-12 | 59.26 | 60.84 | 58.83 | 59.7 | +0.64% | 20,108 | 120,401,421 |
| 2024-03-11 | 57.75 | 59.58 | 57.41 | 59.32 | +2.77% | 26,410 | 155,032,720 |
| 2024-03-08 | 56.23 | 58.18 | 56.23 | 57.72 | +2.7% | 25,521 | 146,340,757 |
| 2024-03-07 | 57.03 | 57.22 | 56.06 | 56.2 | -1.46% | 26,146 | 147,999,816 |
| 2024-03-06 | 57.83 | 58.39 | 56.1 | 57.03 | -1.52% | 23,702 | 134,949,368 |
| 2024-03-05 | 59.45 | 59.45 | 57.39 | 57.91 | -3.27% | 25,216 | 146,110,821 |
| 2024-03-04 | 59.38 | 60.76 | 58.2 | 59.87 | -0.38% | 38,919 | 230,877,045 |
| 2024-03-01 | 60.09 | 60.6 | 59.29 | 60.1 | -0.33% | 26,131 | 156,033,533 |
| 2024-02-29 | 57.48 | 60.3 | 57.4 | 60.3 | +2.73% | 34,249 | 203,671,123 |
| 2024-02-28 | 57.88 | 60.8 | 57.88 | 58.7 | +0.77% | 41,079 | 244,340,912 |
| 2024-02-27 | 58 | 58.25 | 56.7 | 58.25 | -0.39% | 35,907 | 206,228,308 |
| 2024-02-26 | 59.44 | 59.72 | 58.08 | 58.48 | -1.91% | 25,902 | 152,281,024 |
| 2024-02-23 | 60.05 | 60.46 | 59.31 | 59.62 | -1.05% | 21,184 | 126,462,373 |
| 2024-02-22 | 59.25 | 60.36 | 59.06 | 60.25 | +0.9% | 22,952 | 137,450,730 |
| 2024-02-21 | 59.94 | 60.33 | 58.61 | 59.71 | -0.17% | 37,796 | 225,547,119 |
| 2024-02-20 | 59.89 | 61.18 | 59.01 | 59.81 | -0.38% | 26,196 | 156,568,181 |
| 2024-02-19 | 61.68 | 61.78 | 58.16 | 60.04 | -1.7% | 37,749 | 227,371,238 |
| 2024-02-08 | 62.26 | 66.87 | 59.79 | 61.08 | -5.73% | 64,317 | 408,349,346 |
| 2024-02-07 | 60.76 | 65.63 | 59.91 | 64.79 | +8.56% | 73,048 | 462,592,033 |
| 2024-02-06 | 54.77 | 59.68 | 53.11 | 59.68 | +10.01% | 47,243 | 274,616,675 |
| 2024-02-05 | 53.25 | 56.03 | 50.66 | 54.25 | +1.21% | 45,148 | 239,879,272 |
| 2024-02-02 | 53.4 | 55.39 | 51.99 | 53.6 | +0.98% | 26,696 | 143,911,033 |
| 2024-02-01 | 52.19 | 54.68 | 51.57 | 53.08 | +1.59% | 24,275 | 129,237,215 |
| 2024-01-31 | 50.5 | 54.73 | 50.5 | 52.25 | -2.75% | 41,183 | 219,506,663 |
| 2024-01-30 | 55.49 | 56.63 | 53.25 | 53.73 | -3.97% | 18,843 | 103,392,526 |
| 2024-01-29 | 54.85 | 56.1 | 54 | 55.95 | +1.6% | 23,587 | 130,059,807 |
| 2024-01-26 | 56.42 | 56.73 | 54.75 | 55.07 | -2.89% | 21,747 | 121,006,048 |
| 2024-01-25 | 53.98 | 57.11 | 53.6 | 56.71 | +4.92% | 38,119 | 214,015,066 |
| 2024-01-24 | 53.83 | 55.15 | 51.91 | 54.05 | +0.56% | 32,375 | 174,174,893 |
| 2024-01-23 | 52.27 | 53.95 | 51.52 | 53.75 | +2.81% | 25,203 | 134,255,928 |
| 2024-01-22 | 54.34 | 54.7 | 51.88 | 52.28 | -4.16% | 26,715 | 142,678,360 |
| 2024-01-19 | 52.62 | 55.29 | 52.08 | 54.55 | +3.67% | 48,002 | 261,950,053 |
| 2024-01-18 | 51.76 | 53 | 50.31 | 52.62 | +1.25% | 25,766 | 132,428,955 |
| 2024-01-17 | 52.18 | 52.98 | 51.57 | 51.97 | -0.95% | 24,143 | 126,575,516 |
| 2024-01-16 | 52.8 | 53.2 | 51.5 | 52.47 | -1.06% | 28,545 | 148,721,991 |
| 2024-01-15 | 53.18 | 54.2 | 52.73 | 53.03 | -0.88% | 21,173 | 112,993,067 |
| 2024-01-12 | 53.15 | 54.8 | 52.5 | 53.5 | -0.26% | 22,674 | 122,011,291 |
| 2024-01-11 | 54.68 | 54.81 | 53.05 | 53.64 | -0.8% | 31,536 | 168,835,393 |
| 2024-01-10 | 54.8 | 54.98 | 53.84 | 54.07 | -1.12% | 29,163 | 158,466,510 |
| 2024-01-09 | 54.97 | 55.78 | 54.5 | 54.68 | -0.76% | 24,826 | 136,387,207 |
| 2024-01-08 | 56.49 | 56.61 | 54.89 | 55.1 | -2.63% | 26,493 | 146,962,397 |
| 2024-01-05 | 57.96 | 58.21 | 55.9 | 56.59 | -2.6% | 41,742 | 236,065,282 |
| 2024-01-04 | 58.4 | 59 | 57.41 | 58.1 | -1.12% | 32,981 | 191,334,231 |
| 2024-01-03 | 59.67 | 60.6 | 58.2 | 58.76 | -1.87% | 31,961 | 188,456,885 |
| 2024-01-02 | 62.35 | 62.44 | 59.58 | 59.88 | -4.3% | 31,320 | 188,636,282 |
| 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：