股票概览
37.48
+0.08%
+0.03
37.7
开盘价
37.7
最高价
36.95
最低价
5,317
成交量
数据更新至: 2024-05-20
技术指标
37.54
MA5 (5日均线)
39.30
MA10 (10日均线)
36.50
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 | 37.7 | 37.7 | 36.95 | 37.48 | +0.08% | 5,317 | 19,839,172 |
| 2024-05-17 | 36.48 | 37.79 | 36.22 | 37.45 | +1.63% | 5,671 | 21,036,193 |
| 2024-05-16 | 37.85 | 38.09 | 36.7 | 36.85 | -2.64% | 6,762 | 25,201,664 |
| 2024-05-15 | 37.62 | 38.03 | 36.74 | 37.85 | -0.6% | 5,356 | 20,074,756 |
| 2024-05-14 | 38.49 | 39.75 | 37.5 | 38.08 | -1.78% | 10,145 | 38,926,595 |
| 2024-05-13 | 40.04 | 41.49 | 38.38 | 38.77 | -4.74% | 13,536 | 53,841,758 |
| 2024-05-10 | 42.49 | 43.38 | 40.6 | 40.7 | -4.24% | 14,882 | 62,520,063 |
| 2024-05-09 | 42.01 | 42.77 | 41.33 | 42.5 | -1.76% | 20,077 | 84,491,333 |
| 2024-05-08 | 39.5 | 44.44 | 39.5 | 43.26 | +7.88% | 34,442 | 147,448,064 |
| 2024-05-07 | 40.04 | 40.82 | 38.23 | 40.1 | +0.15% | 18,342 | 72,350,652 |
| 2024-05-06 | 35.96 | 41.75 | 35.76 | 40.04 | +11.35% | 22,104 | 85,503,513 |
| 2024-04-30 | 33.96 | 36.98 | 33.6 | 35.96 | +5.36% | 12,873 | 45,492,996 |
| 2024-04-29 | 33.28 | 34.17 | 33.21 | 34.13 | +2.8% | 2,951 | 9,975,015 |
| 2024-04-26 | 32.3 | 33.36 | 32.24 | 33.2 | +1.87% | 2,447 | 8,066,364 |
| 2024-04-25 | 32.07 | 33.07 | 32.06 | 32.59 | -0.24% | 2,812 | 9,192,095 |
| 2024-04-24 | 32.55 | 32.68 | 32.03 | 32.67 | +0.58% | 1,459 | 4,735,078 |
| 2024-04-23 | 31.7 | 32.62 | 31.7 | 32.48 | +1.18% | 2,966 | 9,564,905 |
| 2024-04-22 | 31.66 | 32.29 | 31.08 | 32.1 | +1.07% | 2,520 | 8,036,704 |
| 2024-04-19 | 32.03 | 32.44 | 31.62 | 31.76 | -1% | 1,388 | 4,432,598 |
| 2024-04-18 | 32.06 | 32.5 | 31.34 | 32.08 | +0.25% | 2,081 | 6,672,322 |
| 2024-04-17 | 30.96 | 32.36 | 30.96 | 32 | +3.86% | 2,591 | 8,237,088 |
| 2024-04-16 | 33.5 | 34.1 | 30.8 | 30.81 | -7.45% | 4,315 | 13,468,599 |
| 2024-04-15 | 34 | 34.6 | 33.17 | 33.29 | -3.67% | 2,342 | 7,877,567 |
| 2024-04-12 | 35.05 | 35.96 | 34.56 | 34.56 | -1.9% | 1,342 | 4,691,596 |
| 2024-04-11 | 35.5 | 35.89 | 35.12 | 35.23 | -0.98% | 1,519 | 5,386,274 |
| 2024-04-10 | 36.28 | 36.28 | 34.85 | 35.58 | -1.98% | 3,357 | 11,879,867 |
| 2024-04-09 | 35.03 | 36.5 | 35.03 | 36.3 | +2.25% | 3,026 | 10,900,348 |
| 2024-04-08 | 37.31 | 37.38 | 35.4 | 35.5 | -5.08% | 3,654 | 13,135,259 |
| 2024-04-03 | 37.34 | 37.59 | 36.77 | 37.4 | +0.16% | 3,028 | 11,259,675 |
| 2024-04-02 | 37.87 | 37.93 | 37.21 | 37.34 | -1.43% | 1,385 | 5,181,602 |
| 2024-04-01 | 37.18 | 38 | 37.18 | 37.88 | +2.02% | 2,660 | 10,017,725 |
| 2024-03-29 | 37.57 | 37.57 | 36.84 | 37.13 | +0.19% | 1,216 | 4,503,139 |
| 2024-03-28 | 36.5 | 37.45 | 36.42 | 37.06 | +1.4% | 1,309 | 4,852,555 |
| 2024-03-27 | 37.09 | 37.6 | 36.55 | 36.55 | -1.35% | 1,616 | 6,003,641 |
| 2024-03-26 | 36.9 | 37.33 | 36.64 | 37.05 | +0.41% | 1,536 | 5,676,561 |
| 2024-03-25 | 37.9 | 38.25 | 36.8 | 36.9 | -2.84% | 1,926 | 7,215,578 |
| 2024-03-22 | 38.89 | 39.2 | 37.92 | 37.98 | -2.76% | 2,463 | 9,426,255 |
| 2024-03-21 | 39.33 | 39.69 | 38.85 | 39.06 | -1.34% | 2,428 | 9,516,564 |
| 2024-03-20 | 38.77 | 39.96 | 38.62 | 39.59 | +1.67% | 3,366 | 13,243,624 |
| 2024-03-19 | 39.28 | 39.88 | 38.67 | 38.94 | -0.92% | 3,157 | 12,400,949 |
| 2024-03-18 | 38.6 | 39.6 | 38.18 | 39.3 | +2.75% | 4,755 | 18,523,790 |
| 2024-03-15 | 37.72 | 38.64 | 37.61 | 38.25 | +0.45% | 3,299 | 12,582,322 |
| 2024-03-14 | 39.5 | 40.33 | 37.5 | 38.08 | +0.37% | 6,282 | 24,505,906 |
| 2024-03-13 | 38.2 | 38.57 | 37.6 | 37.94 | -0.55% | 3,557 | 13,495,156 |
| 2024-03-12 | 37.86 | 38.33 | 37.55 | 38.15 | +2.11% | 4,224 | 16,076,731 |
| 2024-03-11 | 36.66 | 37.4 | 36.66 | 37.36 | +1.91% | 2,953 | 10,961,773 |
| 2024-03-08 | 36.48 | 37.3 | 36.39 | 36.66 | +0.71% | 2,788 | 10,234,420 |
| 2024-03-07 | 37.08 | 37.59 | 36.4 | 36.4 | -2.28% | 2,950 | 10,899,538 |
| 2024-03-06 | 37.15 | 37.8 | 36.54 | 37.25 | -0.29% | 2,602 | 9,633,327 |
| 2024-03-05 | 38.52 | 38.98 | 36.99 | 37.36 | -3.79% | 4,214 | 15,779,877 |
| 2024-03-04 | 37.83 | 38.93 | 37.29 | 38.83 | +3.27% | 5,708 | 21,804,518 |
| 2024-03-01 | 37.63 | 38.2 | 36.88 | 37.6 | +0.19% | 4,352 | 16,333,510 |
| 2024-02-29 | 37.1 | 38.19 | 36.5 | 37.53 | +1.27% | 5,800 | 21,633,187 |
| 2024-02-28 | 41.01 | 41.96 | 36.87 | 37.06 | -8.83% | 7,170 | 28,220,339 |
| 2024-02-27 | 39.48 | 40.86 | 39.19 | 40.65 | +2.65% | 2,901 | 11,621,407 |
| 2024-02-26 | 39.2 | 40.59 | 38.8 | 39.6 | +0.97% | 3,678 | 14,623,729 |
| 2024-02-23 | 38.74 | 39.22 | 38.26 | 39.22 | +2.72% | 4,300 | 16,711,765 |
| 2024-02-22 | 37.63 | 38.5 | 37.13 | 38.18 | +0.61% | 2,088 | 7,953,726 |
| 2024-02-21 | 37.08 | 38.8 | 37.06 | 37.95 | +0.08% | 2,735 | 10,385,357 |
| 2024-02-20 | 36.2 | 38.5 | 35.5 | 37.92 | +4.81% | 3,793 | 14,297,513 |
| 2024-02-19 | 35.98 | 37.49 | 35.5 | 36.18 | +1.63% | 3,440 | 12,509,981 |
| 2024-02-08 | 31.95 | 35.88 | 31.88 | 35.6 | +10.22% | 6,587 | 22,201,842 |
| 2024-02-07 | 34.32 | 35.6 | 31.7 | 32.3 | -5.83% | 5,341 | 17,766,348 |
| 2024-02-06 | 31.98 | 35.79 | 31 | 34.3 | +3.13% | 3,198 | 10,778,308 |
| 2024-02-05 | 35.66 | 35.7 | 30.67 | 33.26 | -7.12% | 4,877 | 16,215,077 |
| 2024-02-02 | 38.29 | 38.68 | 34.61 | 35.81 | -6.48% | 3,457 | 12,557,811 |
| 2024-02-01 | 38.46 | 39.56 | 37.02 | 38.29 | +0.68% | 2,495 | 9,566,418 |
| 2024-01-31 | 40.95 | 40.95 | 37.8 | 38.03 | -6.1% | 5,524 | 21,360,815 |
| 2024-01-30 | 42 | 42 | 40.5 | 40.5 | -3.8% | 2,437 | 10,021,799 |
| 2024-01-29 | 42.99 | 43.8 | 42.03 | 42.1 | -1.64% | 2,748 | 11,744,081 |
| 2024-01-26 | 44.6 | 44.6 | 42.72 | 42.8 | -3.1% | 2,295 | 10,010,421 |
| 2024-01-25 | 42.06 | 44.87 | 42.06 | 44.17 | +5.02% | 4,012 | 17,482,332 |
| 2024-01-24 | 42.25 | 42.67 | 40 | 42.06 | -0.05% | 3,062 | 12,715,597 |
| 2024-01-23 | 43.7 | 43.7 | 41.83 | 42.08 | -3.71% | 5,290 | 22,437,788 |
| 2024-01-22 | 46.6 | 46.6 | 43.04 | 43.7 | -5.08% | 3,138 | 14,006,052 |
| 2024-01-19 | 47.17 | 47.44 | 45.5 | 46.04 | -3.07% | 2,714 | 12,529,864 |
| 2024-01-18 | 47.76 | 48.77 | 45.06 | 47.5 | -1.04% | 5,229 | 24,211,977 |
| 2024-01-17 | 49 | 49.38 | 47.82 | 48 | -3.6% | 1,389 | 6,757,070 |
| 2024-01-16 | 50.1 | 50.58 | 48.91 | 49.79 | -0.74% | 2,342 | 11,570,380 |
| 2024-01-15 | 50.39 | 50.9 | 49.67 | 50.16 | -0.67% | 1,311 | 6,584,194 |
| 2024-01-12 | 51 | 51.45 | 50.3 | 50.5 | -1.04% | 1,470 | 7,463,396 |
| 2024-01-11 | 50.25 | 51.18 | 50.08 | 51.03 | +1.53% | 2,256 | 11,433,769 |
| 2024-01-10 | 50.02 | 50.9 | 49.44 | 50.26 | +0.04% | 1,742 | 8,745,978 |
| 2024-01-09 | 50.88 | 51.44 | 50.05 | 50.24 | -0.28% | 2,160 | 10,925,293 |
| 2024-01-08 | 52 | 52.5 | 50.33 | 50.38 | -3.12% | 2,767 | 14,075,325 |
| 2024-01-05 | 53.13 | 53.59 | 51.64 | 52 | -2.11% | 3,862 | 20,301,503 |
| 2024-01-04 | 54.19 | 54.19 | 52.88 | 53.12 | -2.28% | 3,064 | 16,300,485 |
| 2024-01-03 | 55.22 | 56.19 | 54.1 | 54.36 | -1.15% | 2,941 | 16,151,558 |
| 2024-01-02 | 55.71 | 55.81 | 54.11 | 54.99 | -0.88% | 2,870 | 15,691,875 |
| 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：