股票概览
37
+0.03%
+0.01
38.22
开盘价
38.65
最高价
36.8
最低价
8,223
成交量
数据更新至: 2024-05-20
技术指标
36.12
MA5 (5日均线)
36.53
MA10 (10日均线)
35.38
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 | 38.22 | 38.65 | 36.8 | 37 | +0.03% | 8,223 | 30,887,564 |
| 2024-05-17 | 35.88 | 37.24 | 35.42 | 36.99 | +4.08% | 6,429 | 23,507,413 |
| 2024-05-16 | 35.58 | 36.36 | 35.4 | 35.54 | +0.77% | 4,001 | 14,310,016 |
| 2024-05-15 | 36.01 | 36.36 | 35.08 | 35.27 | -1.43% | 4,430 | 15,800,642 |
| 2024-05-14 | 34.76 | 36.3 | 34.75 | 35.78 | +3.56% | 5,893 | 21,020,343 |
| 2024-05-13 | 36.3 | 36.3 | 34.4 | 34.55 | -4.82% | 7,919 | 27,767,228 |
| 2024-05-10 | 38.55 | 38.55 | 36.18 | 36.3 | -4.45% | 6,304 | 23,282,903 |
| 2024-05-09 | 37.52 | 38.6 | 36.37 | 37.99 | +1.17% | 5,575 | 21,203,030 |
| 2024-05-08 | 38.51 | 38.51 | 37.23 | 37.55 | -2.01% | 4,643 | 17,471,996 |
| 2024-05-07 | 37.86 | 38.4 | 36.94 | 38.32 | +1.86% | 6,877 | 26,126,986 |
| 2024-05-06 | 38.18 | 38.5 | 36.67 | 37.62 | +0.11% | 10,446 | 39,057,827 |
| 2024-04-30 | 37.66 | 38.35 | 37.11 | 37.58 | -0.21% | 10,608 | 39,927,776 |
| 2024-04-29 | 34.8 | 37.79 | 34.6 | 37.66 | +8.22% | 13,292 | 49,084,134 |
| 2024-04-26 | 33.8 | 35.3 | 33.33 | 34.8 | +2.72% | 8,883 | 30,733,331 |
| 2024-04-25 | 33.27 | 34.49 | 32.82 | 33.88 | +1.71% | 6,302 | 21,271,155 |
| 2024-04-24 | 32.59 | 33.4 | 32.2 | 33.31 | +3.06% | 6,052 | 19,979,933 |
| 2024-04-23 | 31.5 | 32.85 | 31.4 | 32.32 | +2.77% | 7,433 | 23,960,888 |
| 2024-04-22 | 30.9 | 32 | 29.79 | 31.45 | +0.32% | 7,299 | 22,678,358 |
| 2024-04-19 | 32.08 | 32.08 | 30.81 | 31.35 | -2.94% | 8,977 | 28,074,790 |
| 2024-04-18 | 32.62 | 33.96 | 31.12 | 32.3 | -0.49% | 10,025 | 32,399,777 |
| 2024-04-17 | 31.5 | 32.49 | 30.56 | 32.46 | +8.02% | 9,421 | 30,084,122 |
| 2024-04-16 | 32.82 | 32.82 | 29.7 | 30.05 | -8.94% | 13,779 | 41,929,142 |
| 2024-04-15 | 35.02 | 35.95 | 32.22 | 33 | -6.94% | 12,548 | 42,120,075 |
| 2024-04-12 | 36.07 | 36.54 | 35.4 | 35.46 | -1.17% | 5,492 | 19,754,142 |
| 2024-04-11 | 36 | 37.18 | 35.54 | 35.88 | -1.29% | 7,784 | 28,295,952 |
| 2024-04-10 | 37.95 | 37.95 | 36.11 | 36.35 | -4.34% | 7,309 | 26,779,149 |
| 2024-04-09 | 37.4 | 38.15 | 36.6 | 38 | +1.5% | 9,963 | 37,242,988 |
| 2024-04-08 | 39.66 | 39.66 | 37.38 | 37.44 | -5.6% | 8,464 | 32,255,931 |
| 2024-04-03 | 40.62 | 40.62 | 39 | 39.66 | -1.27% | 8,096 | 31,945,494 |
| 2024-04-02 | 40.6 | 40.99 | 39.39 | 40.17 | -1.54% | 8,665 | 34,665,522 |
| 2024-04-01 | 41.7 | 41.87 | 40.31 | 40.8 | -1.38% | 12,714 | 51,935,343 |
| 2024-03-29 | 40 | 41.9 | 39.6 | 41.37 | +3.43% | 22,728 | 92,696,826 |
| 2024-03-28 | 37.4 | 40.45 | 36.99 | 40 | +6.84% | 21,325 | 84,034,256 |
| 2024-03-27 | 39.64 | 39.92 | 37.42 | 37.44 | -6.21% | 14,164 | 54,091,399 |
| 2024-03-26 | 39.39 | 41.4 | 39.1 | 39.92 | +1.09% | 18,226 | 73,000,725 |
| 2024-03-25 | 42.14 | 42.37 | 39.47 | 39.49 | -6.6% | 22,206 | 90,004,903 |
| 2024-03-22 | 43 | 43.68 | 42.03 | 42.28 | -2.47% | 12,233 | 52,249,884 |
| 2024-03-21 | 44.11 | 45 | 43.1 | 43.35 | -1.72% | 11,935 | 52,372,891 |
| 2024-03-20 | 43.61 | 44.21 | 43.17 | 44.11 | +0.36% | 13,368 | 58,475,153 |
| 2024-03-19 | 44.85 | 46 | 43.61 | 43.95 | -0.83% | 23,340 | 104,098,719 |
| 2024-03-18 | 43.6 | 44.32 | 42.65 | 44.32 | +3.17% | 14,067 | 61,296,327 |
| 2024-03-15 | 42.75 | 42.98 | 41.7 | 42.96 | +0.73% | 13,097 | 55,478,085 |
| 2024-03-14 | 43.5 | 44.21 | 41.73 | 42.65 | -1.3% | 12,161 | 52,473,882 |
| 2024-03-13 | 42.78 | 43.88 | 42.6 | 43.21 | -0.96% | 10,598 | 45,838,380 |
| 2024-03-12 | 43.28 | 43.89 | 42.49 | 43.63 | +1.87% | 13,281 | 57,567,148 |
| 2024-03-11 | 41.99 | 43.09 | 40.92 | 42.83 | +1.98% | 14,508 | 61,132,213 |
| 2024-03-08 | 41.24 | 42.48 | 40.65 | 42 | +1.84% | 13,306 | 55,407,460 |
| 2024-03-07 | 42.96 | 44 | 41.2 | 41.24 | -5% | 16,946 | 71,892,468 |
| 2024-03-06 | 40.72 | 44.51 | 40.35 | 43.41 | +6.37% | 23,905 | 101,767,513 |
| 2024-03-05 | 42 | 42.95 | 40.47 | 40.81 | -3.82% | 15,282 | 63,965,413 |
| 2024-03-04 | 42.27 | 43.44 | 41.11 | 42.43 | +0.31% | 13,927 | 58,848,536 |
| 2024-03-01 | 41.75 | 42.99 | 41.64 | 42.3 | +0.95% | 15,628 | 66,225,484 |
| 2024-02-29 | 39 | 42.07 | 39 | 41.9 | +4.72% | 18,556 | 75,951,092 |
| 2024-02-28 | 44.95 | 45.5 | 40.01 | 40.01 | -11.01% | 24,719 | 106,017,305 |
| 2024-02-27 | 42.9 | 45.67 | 42.16 | 44.96 | +4.03% | 20,595 | 90,772,884 |
| 2024-02-26 | 42.52 | 46.29 | 41.63 | 43.22 | +2.76% | 32,413 | 142,294,418 |
| 2024-02-23 | 38.56 | 42.99 | 38.15 | 42.06 | +10.68% | 35,876 | 145,435,302 |
| 2024-02-22 | 36.76 | 38.17 | 36.6 | 38 | +2.9% | 14,467 | 54,331,968 |
| 2024-02-21 | 37.5 | 38.67 | 36.66 | 36.93 | -2.79% | 18,997 | 71,395,932 |
| 2024-02-20 | 35.99 | 37.99 | 35.06 | 37.99 | +4.66% | 17,476 | 63,047,734 |
| 2024-02-19 | 35.68 | 37.65 | 34.66 | 36.3 | +2.54% | 18,516 | 67,149,069 |
| 2024-02-08 | 29.93 | 35.48 | 29.02 | 35.4 | +17.96% | 29,807 | 97,589,355 |
| 2024-02-07 | 31 | 31.9 | 29.21 | 30.01 | -3.97% | 25,540 | 78,168,932 |
| 2024-02-06 | 29.46 | 31.92 | 28.06 | 31.25 | +0.81% | 28,778 | 84,798,221 |
| 2024-02-05 | 35.43 | 35.46 | 30.06 | 31 | -12.97% | 21,288 | 67,829,456 |
| 2024-02-02 | 38.42 | 38.74 | 34.48 | 35.62 | -6.36% | 11,196 | 40,879,097 |
| 2024-02-01 | 38.17 | 39.19 | 37.28 | 38.04 | -0.34% | 13,095 | 50,035,262 |
| 2024-01-31 | 40.77 | 40.77 | 38.1 | 38.17 | -5.94% | 12,734 | 49,855,925 |
| 2024-01-30 | 41.36 | 41.72 | 40.3 | 40.58 | -2.66% | 9,798 | 40,356,525 |
| 2024-01-29 | 43.58 | 44.48 | 41.3 | 41.69 | -4.36% | 13,861 | 58,472,195 |
| 2024-01-26 | 45.7 | 45.87 | 43.48 | 43.59 | -4.62% | 19,029 | 84,849,717 |
| 2024-01-25 | 46.68 | 46.95 | 44.94 | 45.7 | -2.7% | 30,408 | 139,458,767 |
| 2024-01-24 | 49.23 | 49.69 | 45.52 | 46.97 | -3.17% | 14,192 | 66,333,228 |
| 2024-01-23 | 49.49 | 49.9 | 47.55 | 48.51 | -1% | 12,015 | 58,343,669 |
| 2024-01-22 | 52.48 | 53.4 | 48.49 | 49 | -7.63% | 10,309 | 52,545,928 |
| 2024-01-19 | 53.4 | 55 | 52.6 | 53.05 | -2.48% | 7,786 | 41,556,853 |
| 2024-01-18 | 55.41 | 56.14 | 53 | 54.4 | -2.16% | 12,237 | 66,098,726 |
| 2024-01-17 | 57.2 | 57.2 | 55.56 | 55.6 | -2.61% | 7,496 | 42,207,206 |
| 2024-01-16 | 59.32 | 59.32 | 55.86 | 57.09 | -3.48% | 9,713 | 55,455,289 |
| 2024-01-15 | 56.62 | 59.6 | 55.92 | 59.15 | +4.38% | 12,803 | 74,671,066 |
| 2024-01-12 | 58.8 | 59.54 | 56.59 | 56.67 | -3.8% | 10,968 | 63,163,536 |
| 2024-01-11 | 58.46 | 59.56 | 58.2 | 58.91 | +0.05% | 8,478 | 49,838,434 |
| 2024-01-10 | 59.84 | 60.87 | 58.05 | 58.88 | -1.59% | 8,198 | 48,621,472 |
| 2024-01-09 | 60.57 | 62.51 | 59.48 | 59.83 | -1.93% | 10,341 | 62,564,706 |
| 2024-01-08 | 63.54 | 63.54 | 60 | 61.01 | -3.59% | 10,994 | 67,676,635 |
| 2024-01-05 | 66.99 | 66.99 | 62.37 | 63.28 | -4.97% | 11,392 | 73,144,369 |
| 2024-01-04 | 63.91 | 67.28 | 63.12 | 66.59 | +3.8% | 18,617 | 122,206,782 |
| 2024-01-03 | 66 | 67.66 | 62.68 | 64.15 | -4.05% | 20,988 | 134,933,040 |
| 2024-01-02 | 71.2 | 71.88 | 66.14 | 66.86 | -6.75% | 18,680 | 126,609,498 |
| 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：