股票概览
35.98
+1.64%
+0.58
35.18
开盘价
36.22
最高价
35.15
最低价
16,688
成交量
数据更新至: 2024-03-29
技术指标
35.93
MA5 (5日均线)
36.17
MA10 (10日均线)
35.75
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 | 35.18 | 36.22 | 35.15 | 35.98 | +1.64% | 16,688 | 59,721,162 |
| 2024-03-28 | 35.94 | 36.16 | 35.31 | 35.4 | -1.17% | 35,096 | 125,264,704 |
| 2024-03-27 | 36.61 | 37.28 | 35.8 | 35.82 | -2.45% | 27,100 | 98,930,171 |
| 2024-03-26 | 35.72 | 36.82 | 35.43 | 36.72 | +2.71% | 26,460 | 95,970,330 |
| 2024-03-25 | 35.55 | 35.95 | 35.41 | 35.75 | +0.25% | 16,276 | 58,054,596 |
| 2024-03-22 | 35.78 | 36.23 | 35.45 | 35.66 | -0.72% | 21,885 | 78,574,027 |
| 2024-03-21 | 36.21 | 36.5 | 35.55 | 35.92 | -1.13% | 22,603 | 81,025,066 |
| 2024-03-20 | 36.88 | 37.08 | 36.07 | 36.33 | -1.54% | 22,497 | 81,801,396 |
| 2024-03-19 | 37.01 | 37.2 | 36.67 | 36.9 | -0.75% | 23,545 | 86,980,334 |
| 2024-03-18 | 36.7 | 37.23 | 36.11 | 37.18 | +1.39% | 31,019 | 113,863,186 |
| 2024-03-15 | 36.28 | 36.98 | 36.25 | 36.67 | +0.36% | 16,604 | 60,743,516 |
| 2024-03-14 | 36.98 | 36.98 | 36.35 | 36.54 | -1.51% | 29,187 | 106,794,562 |
| 2024-03-13 | 36.32 | 38.83 | 36.28 | 37.1 | +2.2% | 62,965 | 235,949,319 |
| 2024-03-12 | 34.59 | 36.46 | 34.59 | 36.3 | +4.85% | 41,975 | 149,723,000 |
| 2024-03-11 | 33.44 | 34.86 | 33.18 | 34.62 | +3.44% | 35,264 | 120,022,060 |
| 2024-03-08 | 34.18 | 34.4 | 33.17 | 33.47 | -2.08% | 39,811 | 133,474,558 |
| 2024-03-07 | 34.48 | 35.01 | 34.05 | 34.18 | -1.07% | 27,277 | 94,245,528 |
| 2024-03-06 | 34.91 | 35.14 | 34.42 | 34.55 | -1.03% | 26,713 | 92,616,265 |
| 2024-03-05 | 34.79 | 35.59 | 34.65 | 34.91 | -0.23% | 45,124 | 158,231,873 |
| 2024-03-04 | 35.13 | 35.49 | 34.65 | 34.99 | -0.37% | 30,217 | 105,809,817 |
| 2024-03-01 | 35.55 | 35.65 | 35 | 35.12 | -1.4% | 40,759 | 143,502,611 |
| 2024-02-29 | 34.85 | 35.86 | 34.85 | 35.62 | +0.62% | 37,845 | 133,814,895 |
| 2024-02-28 | 36.4 | 36.59 | 35.4 | 35.4 | -2.75% | 33,288 | 119,796,250 |
| 2024-02-27 | 36.17 | 36.57 | 36.02 | 36.4 | +0.08% | 31,684 | 114,993,389 |
| 2024-02-26 | 36.56 | 36.7 | 36.06 | 36.37 | -0.66% | 44,583 | 162,516,246 |
| 2024-02-23 | 36.62 | 36.86 | 35.84 | 36.61 | +0.11% | 40,706 | 147,991,247 |
| 2024-02-22 | 34.95 | 36.72 | 34.62 | 36.57 | +4.28% | 34,215 | 122,450,576 |
| 2024-02-21 | 33.74 | 35.52 | 33.51 | 35.07 | +3.6% | 34,094 | 118,822,791 |
| 2024-02-20 | 33.73 | 34.17 | 33.45 | 33.85 | +0.15% | 21,552 | 72,841,544 |
| 2024-02-19 | 34.09 | 34.55 | 33.3 | 33.8 | +0.15% | 40,060 | 135,350,375 |
| 2024-02-08 | 33.96 | 34.79 | 33.54 | 33.75 | -0.3% | 50,542 | 172,186,285 |
| 2024-02-07 | 33.19 | 34.33 | 32.55 | 33.85 | +2.92% | 47,259 | 159,291,863 |
| 2024-02-06 | 30.72 | 33.4 | 30.5 | 32.89 | +7.06% | 38,353 | 123,472,460 |
| 2024-02-05 | 31.04 | 31.35 | 29.75 | 30.72 | -0.74% | 39,725 | 120,920,814 |
| 2024-02-02 | 30.94 | 31.58 | 29.8 | 30.95 | +0.03% | 39,271 | 121,396,679 |
| 2024-02-01 | 30.5 | 31.28 | 30.42 | 30.94 | +0.98% | 27,566 | 85,199,121 |
| 2024-01-31 | 31.3 | 31.96 | 30.6 | 30.64 | -2.11% | 35,075 | 109,034,896 |
| 2024-01-30 | 32.38 | 32.58 | 31.3 | 31.3 | -3.93% | 36,056 | 114,617,421 |
| 2024-01-29 | 32.91 | 33.23 | 32.33 | 32.58 | -1% | 27,739 | 90,917,793 |
| 2024-01-26 | 33.65 | 34.09 | 32.73 | 32.91 | -2.2% | 29,698 | 98,633,173 |
| 2024-01-25 | 32.83 | 33.77 | 32.3 | 33.65 | +2.56% | 44,289 | 146,996,680 |
| 2024-01-24 | 32.76 | 32.97 | 32.01 | 32.81 | +0.4% | 36,147 | 117,697,924 |
| 2024-01-23 | 32.6 | 32.96 | 32.03 | 32.68 | -0.06% | 42,231 | 137,617,878 |
| 2024-01-22 | 33.66 | 33.88 | 32.39 | 32.7 | -3.2% | 31,500 | 105,179,877 |
| 2024-01-19 | 33.09 | 34.27 | 32.86 | 33.78 | +1.66% | 34,718 | 117,359,345 |
| 2024-01-18 | 32.6 | 33.49 | 32.11 | 33.23 | +1.06% | 32,629 | 106,830,087 |
| 2024-01-17 | 33.5 | 33.8 | 32.87 | 32.88 | -2.46% | 30,310 | 101,270,759 |
| 2024-01-16 | 33.67 | 33.88 | 33.34 | 33.71 | -0.03% | 24,255 | 81,551,901 |
| 2024-01-15 | 34.08 | 34.41 | 33.53 | 33.72 | -2.12% | 24,484 | 82,977,392 |
| 2024-01-12 | 33.98 | 34.63 | 33.78 | 34.45 | +0.91% | 20,000 | 68,791,009 |
| 2024-01-11 | 33.86 | 34.33 | 33.66 | 34.14 | +0.83% | 28,118 | 95,572,040 |
| 2024-01-10 | 34.6 | 34.85 | 33.83 | 33.86 | -2.14% | 23,195 | 79,433,086 |
| 2024-01-09 | 33.9 | 34.68 | 33.67 | 34.6 | +2.06% | 27,930 | 96,061,565 |
| 2024-01-08 | 34.09 | 34.25 | 33.82 | 33.9 | -0.53% | 27,315 | 92,986,693 |
| 2024-01-05 | 34.5 | 34.63 | 33.9 | 34.08 | -1.1% | 22,678 | 77,611,431 |
| 2024-01-04 | 34.85 | 34.93 | 33.93 | 34.46 | -1.6% | 38,607 | 132,269,840 |
| 2024-01-03 | 36 | 36 | 34.77 | 35.02 | -2.1% | 40,289 | 141,995,090 |
| 2024-01-02 | 37.76 | 37.76 | 35.72 | 35.77 | -4.74% | 42,546 | 154,870,605 |
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：
同行业相关股票
цЩихЕЙшВбф╗╜ 属于 机械设备 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832