股票概览
35.63
+0.88%
+0.31
35.32
开盘价
35.92
最高价
35.31
最低价
3,372
成交量
数据更新至: 2024-05-20
技术指标
35.60
MA5 (5日均线)
36.19
MA10 (10日均线)
34.96
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 | 35.32 | 35.92 | 35.31 | 35.63 | +0.88% | 3,372 | 12,009,788 |
| 2024-05-17 | 35.03 | 35.43 | 34.96 | 35.32 | +0.48% | 2,938 | 10,337,644 |
| 2024-05-16 | 35.5 | 35.78 | 35.02 | 35.15 | -1.07% | 4,074 | 14,396,830 |
| 2024-05-15 | 36.26 | 36.26 | 35.53 | 35.53 | -2.34% | 3,288 | 11,783,254 |
| 2024-05-14 | 36.25 | 36.9 | 36.21 | 36.38 | +0.22% | 3,606 | 13,148,292 |
| 2024-05-13 | 36.6 | 37 | 36.21 | 36.3 | -1.55% | 4,914 | 17,914,797 |
| 2024-05-10 | 37.19 | 37.68 | 36.72 | 36.87 | -0.83% | 5,908 | 21,856,874 |
| 2024-05-09 | 36.82 | 37.85 | 36.76 | 37.18 | +0.76% | 8,099 | 30,237,953 |
| 2024-05-08 | 36.55 | 37.08 | 36.32 | 36.9 | +0.6% | 10,996 | 40,512,420 |
| 2024-05-07 | 36.33 | 36.86 | 36.29 | 36.68 | +0.96% | 6,617 | 24,242,942 |
| 2024-05-06 | 36.55 | 36.75 | 36.07 | 36.33 | +0.69% | 11,274 | 40,948,570 |
| 2024-04-30 | 35.4 | 36.62 | 35.13 | 36.08 | +5.81% | 18,928 | 68,177,362 |
| 2024-04-29 | 32.97 | 34.34 | 32.97 | 34.1 | +3.36% | 5,123 | 17,364,678 |
| 2024-04-26 | 32.91 | 33.19 | 32.62 | 32.99 | +0.12% | 2,367 | 7,797,077 |
| 2024-04-25 | 33.3 | 33.3 | 32.74 | 32.95 | -0.24% | 2,665 | 8,800,285 |
| 2024-04-24 | 33.63 | 33.63 | 32.8 | 33.03 | -0.69% | 1,539 | 5,080,294 |
| 2024-04-23 | 33.29 | 33.51 | 32.61 | 33.26 | +0.73% | 2,611 | 8,626,701 |
| 2024-04-22 | 32.45 | 33.28 | 32.45 | 33.02 | +1.07% | 2,249 | 7,431,226 |
| 2024-04-19 | 32.46 | 32.88 | 32.42 | 32.67 | -0.46% | 2,041 | 6,665,614 |
| 2024-04-18 | 32.83 | 33.15 | 32.42 | 32.82 | -0.03% | 2,501 | 8,220,389 |
| 2024-04-17 | 32.4 | 33 | 32.4 | 32.83 | +1.33% | 2,595 | 8,502,802 |
| 2024-04-16 | 32.44 | 32.93 | 32.08 | 32.4 | -2.41% | 2,824 | 9,165,614 |
| 2024-04-15 | 33.65 | 33.95 | 32.65 | 33.2 | -1.22% | 3,030 | 10,061,158 |
| 2024-04-12 | 33.53 | 34.12 | 33.5 | 33.61 | -0.62% | 1,295 | 4,371,175 |
| 2024-04-11 | 34.03 | 34.42 | 33.76 | 33.82 | -1.54% | 3,416 | 11,627,199 |
| 2024-04-10 | 34.8 | 34.89 | 34.08 | 34.35 | -1.43% | 3,719 | 12,838,595 |
| 2024-04-09 | 33.8 | 34.94 | 33.37 | 34.85 | +4.03% | 4,358 | 14,998,423 |
| 2024-04-08 | 34.3 | 34.3 | 33.46 | 33.5 | -2.59% | 2,510 | 8,468,363 |
| 2024-04-03 | 34.43 | 34.63 | 34.11 | 34.39 | -0.12% | 2,268 | 7,781,133 |
| 2024-04-02 | 34.56 | 34.81 | 34.35 | 34.43 | -0.78% | 2,901 | 10,022,463 |
| 2024-04-01 | 34.1 | 34.7 | 34.1 | 34.7 | +1.28% | 2,125 | 7,325,006 |
| 2024-03-29 | 33.87 | 34.36 | 33.82 | 34.26 | +0.71% | 1,601 | 5,476,391 |
| 2024-03-28 | 33.82 | 34.42 | 33.58 | 34.02 | +0.32% | 2,018 | 6,889,835 |
| 2024-03-27 | 34.4 | 35.13 | 33.81 | 33.91 | -1.48% | 2,969 | 10,279,254 |
| 2024-03-26 | 34.51 | 34.8 | 33.8 | 34.42 | +0.35% | 4,689 | 16,022,349 |
| 2024-03-25 | 35.96 | 35.96 | 34.3 | 34.3 | -4% | 5,036 | 17,601,045 |
| 2024-03-22 | 36.1 | 36.2 | 35.55 | 35.73 | -1.22% | 3,199 | 11,457,910 |
| 2024-03-21 | 36.34 | 36.58 | 35.8 | 36.17 | -0.41% | 3,208 | 11,592,999 |
| 2024-03-20 | 35.88 | 36.53 | 35.71 | 36.32 | +1.11% | 5,142 | 18,635,151 |
| 2024-03-19 | 36.48 | 36.69 | 35.9 | 35.92 | -1.54% | 3,792 | 13,717,284 |
| 2024-03-18 | 36.49 | 36.55 | 36.12 | 36.48 | +0.83% | 5,856 | 21,306,951 |
| 2024-03-15 | 35.97 | 36.48 | 35.72 | 36.18 | -0.11% | 2,201 | 7,951,545 |
| 2024-03-14 | 36.49 | 36.88 | 35.71 | 36.22 | -0.6% | 2,051 | 7,443,077 |
| 2024-03-13 | 36.37 | 36.92 | 36.21 | 36.44 | -0.49% | 2,084 | 7,599,489 |
| 2024-03-12 | 36.5 | 36.83 | 36.23 | 36.62 | +0.69% | 2,834 | 10,366,792 |
| 2024-03-11 | 36.08 | 36.39 | 35.44 | 36.37 | +1.51% | 2,684 | 9,723,666 |
| 2024-03-08 | 35.98 | 36.18 | 35.33 | 35.83 | +0.08% | 3,849 | 13,733,930 |
| 2024-03-07 | 36.23 | 36.78 | 35.8 | 35.8 | -1.68% | 3,406 | 12,304,194 |
| 2024-03-06 | 36.59 | 36.98 | 36.1 | 36.41 | -0.55% | 2,437 | 8,886,421 |
| 2024-03-05 | 37.34 | 37.34 | 36.6 | 36.61 | -1.82% | 3,954 | 14,570,951 |
| 2024-03-04 | 37.01 | 37.62 | 36.97 | 37.29 | -0.11% | 4,144 | 15,452,786 |
| 2024-03-01 | 37.9 | 37.97 | 37.03 | 37.33 | -1.74% | 4,653 | 17,437,394 |
| 2024-02-29 | 37.6 | 37.99 | 37.01 | 37.99 | -0.81% | 5,765 | 21,659,072 |
| 2024-02-28 | 38 | 38.47 | 36.7 | 38.3 | -0.03% | 15,759 | 59,076,109 |
| 2024-02-27 | 38.75 | 38.75 | 37.76 | 38.31 | -1.14% | 7,145 | 27,174,582 |
| 2024-02-26 | 39 | 39.39 | 37.96 | 38.75 | +0.34% | 14,139 | 54,711,671 |
| 2024-02-23 | 37.59 | 39.34 | 37.46 | 38.62 | +1.1% | 12,402 | 47,213,466 |
| 2024-02-22 | 36.3 | 38.48 | 35.97 | 38.2 | +5.23% | 18,322 | 67,721,482 |
| 2024-02-21 | 33.32 | 39.03 | 33.17 | 36.3 | +7.65% | 16,230 | 58,183,194 |
| 2024-02-20 | 34.1 | 34.1 | 33 | 33.72 | -0.44% | 3,528 | 11,811,361 |
| 2024-02-19 | 34.36 | 35 | 33.78 | 33.87 | -1.11% | 6,153 | 21,026,827 |
| 2024-02-08 | 31.51 | 34.95 | 31.51 | 34.25 | +8.7% | 9,692 | 32,825,019 |
| 2024-02-07 | 31.18 | 32.42 | 30.82 | 31.51 | -0.1% | 4,079 | 12,941,451 |
| 2024-02-06 | 30.26 | 32.78 | 28.98 | 31.54 | +3.65% | 5,581 | 17,142,316 |
| 2024-02-05 | 31.95 | 31.95 | 28.76 | 30.43 | -4.76% | 6,262 | 19,082,505 |
| 2024-02-02 | 32.76 | 33.19 | 31.01 | 31.95 | -2.89% | 5,025 | 16,182,862 |
| 2024-02-01 | 32.05 | 35 | 31.69 | 32.9 | +0.7% | 5,046 | 16,805,814 |
| 2024-01-31 | 33.67 | 33.88 | 32.19 | 32.67 | -3.51% | 6,178 | 20,330,101 |
| 2024-01-30 | 34.78 | 35.24 | 33.81 | 33.86 | -3.26% | 3,140 | 10,791,546 |
| 2024-01-29 | 35.84 | 36.2 | 34.93 | 35 | -1.88% | 3,306 | 11,668,995 |
| 2024-01-26 | 36 | 36.6 | 35.35 | 35.67 | -1.55% | 2,207 | 7,929,573 |
| 2024-01-25 | 34.79 | 36.31 | 34.3 | 36.23 | +4.47% | 3,912 | 13,959,512 |
| 2024-01-24 | 34.41 | 34.8 | 33.7 | 34.68 | +0.67% | 2,843 | 9,743,269 |
| 2024-01-23 | 34.6 | 34.86 | 33.68 | 34.45 | -0.43% | 4,179 | 14,335,504 |
| 2024-01-22 | 36.93 | 36.96 | 34.39 | 34.6 | -6.46% | 6,062 | 21,506,717 |
| 2024-01-19 | 37.69 | 37.69 | 36.72 | 36.99 | -1.04% | 1,468 | 5,476,628 |
| 2024-01-18 | 38.11 | 38.2 | 36 | 37.38 | -1.92% | 5,386 | 19,860,833 |
| 2024-01-17 | 39.04 | 39.1 | 38.05 | 38.11 | -2.38% | 1,801 | 6,941,271 |
| 2024-01-16 | 39.39 | 39.4 | 38.61 | 39.04 | +0.1% | 1,920 | 7,459,466 |
| 2024-01-15 | 39.4 | 39.55 | 38.88 | 39 | -0.51% | 1,915 | 7,491,609 |
| 2024-01-12 | 39.5 | 40 | 39.14 | 39.2 | -1.48% | 2,776 | 10,957,847 |
| 2024-01-11 | 39.1 | 39.9 | 38.94 | 39.79 | +1.76% | 4,060 | 16,067,226 |
| 2024-01-10 | 38.58 | 39.79 | 38.46 | 39.1 | +0.57% | 2,855 | 11,185,521 |
| 2024-01-09 | 38.76 | 39.5 | 38.4 | 38.88 | +0.34% | 3,352 | 13,008,139 |
| 2024-01-08 | 39.53 | 39.7 | 38.75 | 38.75 | -1.97% | 2,887 | 11,301,798 |
| 2024-01-05 | 40.33 | 40.33 | 39.52 | 39.53 | -1.69% | 3,450 | 13,737,575 |
| 2024-01-04 | 39.9 | 40.4 | 39.44 | 40.21 | +1.11% | 4,857 | 19,415,450 |
| 2024-01-03 | 40.28 | 40.58 | 39.64 | 39.77 | -0.72% | 3,620 | 14,481,040 |
| 2024-01-02 | 40.3 | 40.38 | 39.77 | 40.06 | -0.55% | 2,231 | 8,939,806 |
| 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：