股票概览
37.65
+7.39%
+2.59
35.03
开盘价
37.78
最高价
34.9
最低价
34,988
成交量
数据更新至: 2024-05-20
技术指标
35.54
MA5 (5日均线)
35.01
MA10 (10日均线)
35.35
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 | 35.03 | 37.78 | 34.9 | 37.65 | +7.39% | 34,988 | 128,858,628 |
| 2024-05-17 | 34.04 | 35.24 | 33.07 | 35.06 | +3.03% | 26,287 | 90,471,069 |
| 2024-05-16 | 35.09 | 35.11 | 34.03 | 34.03 | -2.04% | 13,961 | 48,231,667 |
| 2024-05-15 | 35.89 | 36.19 | 34.45 | 34.74 | -4.03% | 23,286 | 81,877,677 |
| 2024-05-14 | 35.36 | 36.46 | 35.2 | 36.2 | +2.23% | 32,137 | 115,712,049 |
| 2024-05-13 | 34 | 35.96 | 34 | 35.41 | +3.15% | 30,342 | 106,763,399 |
| 2024-05-10 | 34.57 | 34.65 | 34 | 34.33 | -0.92% | 14,907 | 51,127,155 |
| 2024-05-09 | 33.5 | 34.79 | 33.29 | 34.65 | +2.36% | 25,367 | 86,853,690 |
| 2024-05-08 | 34.01 | 34.08 | 33.47 | 33.85 | -1.02% | 18,008 | 60,772,576 |
| 2024-05-07 | 35.09 | 35.15 | 34.01 | 34.2 | -2.06% | 23,844 | 81,991,378 |
| 2024-05-06 | 35.5 | 35.55 | 34.46 | 34.92 | +0.37% | 23,102 | 80,619,180 |
| 2024-04-30 | 35 | 35.36 | 34.5 | 34.79 | -0.6% | 17,281 | 60,374,082 |
| 2024-04-29 | 36.27 | 36.49 | 34.8 | 35 | -2.04% | 30,071 | 106,492,600 |
| 2024-04-26 | 35.68 | 36.07 | 34.05 | 35.73 | -0.31% | 34,934 | 124,214,747 |
| 2024-04-25 | 36.24 | 36.57 | 35.53 | 35.84 | -1.65% | 15,064 | 54,272,706 |
| 2024-04-24 | 35.74 | 36.73 | 35.42 | 36.44 | +2.07% | 21,256 | 76,790,030 |
| 2024-04-23 | 36.42 | 37.6 | 35.15 | 35.7 | -2.91% | 22,512 | 80,952,231 |
| 2024-04-22 | 35.5 | 37.34 | 34.58 | 36.77 | +4.08% | 31,151 | 113,417,966 |
| 2024-04-19 | 36.38 | 36.45 | 34.97 | 35.33 | -2.97% | 19,049 | 67,468,803 |
| 2024-04-18 | 36.21 | 36.98 | 35.72 | 36.41 | +0.61% | 24,607 | 89,867,694 |
| 2024-04-17 | 36.62 | 36.91 | 35.09 | 36.19 | +0.81% | 34,565 | 123,340,288 |
| 2024-04-16 | 36.3 | 37.12 | 35.2 | 35.9 | -1.16% | 35,226 | 127,271,929 |
| 2024-04-15 | 36.5 | 37.08 | 35.63 | 36.32 | +0.28% | 30,844 | 112,188,896 |
| 2024-04-12 | 35.3 | 36.83 | 35.05 | 36.22 | +2.61% | 28,414 | 102,407,244 |
| 2024-04-11 | 34.16 | 36.28 | 33.54 | 35.3 | +3.64% | 36,898 | 130,472,710 |
| 2024-04-10 | 34.79 | 34.81 | 33.82 | 34.06 | -1.65% | 19,402 | 66,416,577 |
| 2024-04-09 | 33.75 | 34.66 | 33.31 | 34.63 | +3.1% | 26,399 | 90,567,843 |
| 2024-04-08 | 33.85 | 34.3 | 33.22 | 33.59 | -0.47% | 21,410 | 72,196,738 |
| 2024-04-03 | 34.2 | 34.29 | 33.24 | 33.75 | -0.79% | 22,204 | 75,029,663 |
| 2024-04-02 | 34.85 | 35.05 | 33.71 | 34.02 | -2.19% | 25,101 | 85,961,029 |
| 2024-04-01 | 34.8 | 35.3 | 34.3 | 34.78 | +0.52% | 26,541 | 92,402,258 |
| 2024-03-29 | 34.68 | 34.78 | 33.58 | 34.6 | -0.29% | 21,410 | 73,388,877 |
| 2024-03-28 | 34.23 | 35.2 | 34.02 | 34.7 | +1.05% | 23,991 | 83,242,638 |
| 2024-03-27 | 34.6 | 34.98 | 33.65 | 34.34 | -0.78% | 27,677 | 94,855,903 |
| 2024-03-26 | 34.77 | 35.38 | 34.39 | 34.61 | 0% | 21,553 | 75,177,399 |
| 2024-03-25 | 34.99 | 35.7 | 34.6 | 34.61 | -1.09% | 23,035 | 80,982,727 |
| 2024-03-22 | 35.22 | 35.6 | 34.5 | 34.99 | -0.65% | 35,493 | 124,315,366 |
| 2024-03-21 | 36.27 | 36.59 | 35.1 | 35.22 | -3.48% | 32,372 | 115,564,517 |
| 2024-03-20 | 36.64 | 37.25 | 36.26 | 36.49 | -1.06% | 18,705 | 68,362,385 |
| 2024-03-19 | 37.6 | 37.6 | 36.67 | 36.88 | -1.91% | 34,914 | 129,286,799 |
| 2024-03-18 | 37.06 | 37.84 | 36.01 | 37.6 | +2.54% | 29,124 | 108,051,751 |
| 2024-03-15 | 35.26 | 36.67 | 35.13 | 36.67 | +4% | 38,897 | 139,666,908 |
| 2024-03-14 | 35.55 | 35.7 | 34.75 | 35.26 | -0.56% | 39,774 | 140,088,152 |
| 2024-03-13 | 35.8 | 35.93 | 35.1 | 35.46 | -0.53% | 33,501 | 118,767,918 |
| 2024-03-12 | 36.6 | 36.6 | 35.25 | 35.65 | -1.87% | 32,983 | 117,563,077 |
| 2024-03-11 | 34.63 | 36.68 | 34.35 | 36.33 | +4.1% | 48,018 | 171,564,809 |
| 2024-03-08 | 33.39 | 34.99 | 33.33 | 34.9 | +4.8% | 32,976 | 112,995,750 |
| 2024-03-07 | 34.65 | 34.95 | 33.24 | 33.3 | -3.9% | 31,624 | 107,494,345 |
| 2024-03-06 | 33.6 | 35.26 | 33.12 | 34.65 | +3.13% | 42,274 | 145,928,830 |
| 2024-03-05 | 34.15 | 34.36 | 33.07 | 33.6 | -2.72% | 51,302 | 172,353,577 |
| 2024-03-04 | 33 | 36.86 | 32.71 | 34.54 | +5.02% | 81,189 | 281,389,358 |
| 2024-03-01 | 33.01 | 33.27 | 32.14 | 32.89 | -1.76% | 50,107 | 163,820,991 |
| 2024-02-29 | 29.85 | 33.58 | 29.85 | 33.48 | +13.65% | 74,522 | 240,514,988 |
| 2024-02-28 | 31.39 | 31.49 | 29.38 | 29.46 | -6.15% | 36,749 | 111,742,863 |
| 2024-02-27 | 30.32 | 31.46 | 30.02 | 31.39 | +3.09% | 27,099 | 83,180,947 |
| 2024-02-26 | 29.81 | 30.79 | 29.36 | 30.45 | +2.42% | 38,880 | 117,615,953 |
| 2024-02-23 | 30.25 | 30.25 | 29.15 | 29.73 | -1.16% | 22,693 | 67,052,309 |
| 2024-02-22 | 29.3 | 30.27 | 29.01 | 30.08 | +2.63% | 23,601 | 70,163,992 |
| 2024-02-21 | 29.05 | 30.09 | 29.01 | 29.31 | -0.58% | 26,778 | 79,071,487 |
| 2024-02-20 | 29.66 | 29.93 | 29.03 | 29.48 | -1.04% | 28,612 | 84,173,426 |
| 2024-02-19 | 29.39 | 30.94 | 29.33 | 29.79 | +0.27% | 45,169 | 135,184,234 |
| 2024-02-08 | 28.96 | 34.46 | 28.7 | 29.71 | +2.63% | 64,243 | 202,504,712 |
| 2024-02-07 | 26.47 | 29.9 | 26.47 | 28.95 | +7.9% | 38,646 | 111,062,418 |
| 2024-02-06 | 24.01 | 27.49 | 23.78 | 26.83 | +8.8% | 23,642 | 61,256,019 |
| 2024-02-05 | 24.92 | 25.57 | 23.01 | 24.66 | -0.8% | 29,116 | 70,459,873 |
| 2024-02-02 | 26.19 | 26.43 | 24.61 | 24.86 | -5.83% | 25,597 | 65,465,015 |
| 2024-02-01 | 24.04 | 27.26 | 24.04 | 26.4 | +8.24% | 27,098 | 70,298,438 |
| 2024-01-31 | 25.22 | 25.24 | 24.15 | 24.39 | -2.21% | 18,961 | 46,898,336 |
| 2024-01-30 | 25 | 25.8 | 24.86 | 24.94 | -3.45% | 11,275 | 28,501,455 |
| 2024-01-29 | 26.9 | 27.32 | 25.61 | 25.83 | -4.33% | 17,250 | 45,205,644 |
| 2024-01-26 | 27.75 | 27.94 | 26.94 | 27 | -2.98% | 16,611 | 45,697,654 |
| 2024-01-25 | 27.34 | 27.93 | 26.67 | 27.83 | +3.3% | 25,131 | 68,936,701 |
| 2024-01-24 | 27.29 | 27.29 | 25.88 | 26.94 | -0.99% | 20,396 | 54,404,721 |
| 2024-01-23 | 26.92 | 27.59 | 26.41 | 27.21 | +0.41% | 21,801 | 58,861,284 |
| 2024-01-22 | 28.2 | 28.95 | 26.92 | 27.1 | -4.85% | 21,352 | 59,394,536 |
| 2024-01-19 | 30.41 | 30.5 | 28.39 | 28.48 | -6.59% | 40,582 | 117,765,347 |
| 2024-01-18 | 30.45 | 30.99 | 29.48 | 30.49 | -0.03% | 22,634 | 67,879,830 |
| 2024-01-17 | 29.23 | 31.13 | 29.06 | 30.5 | +3.64% | 28,250 | 86,417,853 |
| 2024-01-16 | 28 | 29.5 | 27.94 | 29.43 | +4.66% | 22,978 | 66,183,124 |
| 2024-01-15 | 28.43 | 28.7 | 27.9 | 28.12 | -0.92% | 10,713 | 30,112,822 |
| 2024-01-12 | 27.8 | 28.82 | 27.53 | 28.38 | +1.9% | 14,024 | 39,471,779 |
| 2024-01-11 | 27.53 | 28.07 | 27.19 | 27.85 | +1.87% | 9,820 | 27,120,360 |
| 2024-01-10 | 27 | 28.16 | 26.46 | 27.34 | +0.18% | 15,474 | 42,405,782 |
| 2024-01-09 | 27.5 | 27.65 | 26.81 | 27.29 | -0.18% | 10,043 | 27,396,835 |
| 2024-01-08 | 28.56 | 28.57 | 26.89 | 27.34 | -4.41% | 17,890 | 49,152,503 |
| 2024-01-05 | 28.95 | 29.14 | 28.39 | 28.6 | -1.21% | 9,883 | 28,417,444 |
| 2024-01-04 | 29.03 | 29.29 | 28.81 | 28.95 | -0.28% | 8,983 | 26,035,726 |
| 2024-01-03 | 29.29 | 29.29 | 28.77 | 29.03 | -1.16% | 10,331 | 30,015,508 |
| 2024-01-02 | 28.93 | 29.87 | 28.77 | 29.37 | +1.56% | 22,590 | 66,331,253 |
| 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：