股票概览
37.42
+1.74%
+0.64
36.52
开盘价
37.8
最高价
36.5
最低价
3,115
成交量
数据更新至: 2024-05-20
技术指标
37.07
MA5 (5日均线)
37.50
MA10 (10日均线)
35.58
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 | 36.52 | 37.8 | 36.5 | 37.42 | +1.74% | 3,115 | 11,610,339 |
| 2024-05-17 | 36.42 | 37.14 | 36.24 | 36.78 | +1.88% | 3,014 | 11,061,442 |
| 2024-05-16 | 38.12 | 38.12 | 36.01 | 36.1 | -3.84% | 5,126 | 18,834,078 |
| 2024-05-15 | 37.66 | 38.08 | 36.98 | 37.54 | +0.03% | 2,456 | 9,248,943 |
| 2024-05-14 | 36.08 | 37.8 | 35.99 | 37.53 | +4.02% | 5,258 | 19,503,579 |
| 2024-05-13 | 37.59 | 38.5 | 35.72 | 36.08 | -3.91% | 5,865 | 21,623,199 |
| 2024-05-10 | 38.65 | 39.2 | 37.36 | 37.55 | -3.82% | 4,962 | 18,889,276 |
| 2024-05-09 | 38.36 | 39.5 | 37.85 | 39.04 | +0.93% | 6,618 | 25,631,810 |
| 2024-05-08 | 38.37 | 39.56 | 38.12 | 38.68 | +1.04% | 5,793 | 22,468,310 |
| 2024-05-07 | 39.5 | 39.5 | 37.68 | 38.28 | -3.6% | 8,818 | 33,611,025 |
| 2024-05-06 | 37.85 | 40.3 | 37.6 | 39.71 | +5.03% | 13,646 | 53,242,972 |
| 2024-04-30 | 36.58 | 38.26 | 35.24 | 37.81 | +2.77% | 14,933 | 54,867,324 |
| 2024-04-29 | 33.85 | 36.95 | 33.7 | 36.79 | +10.31% | 11,506 | 41,215,700 |
| 2024-04-26 | 32.5 | 33.78 | 32.12 | 33.35 | +2.68% | 7,141 | 23,627,703 |
| 2024-04-25 | 31.94 | 32.86 | 31.63 | 32.48 | +1.44% | 8,340 | 26,985,037 |
| 2024-04-24 | 31.3 | 32.3 | 30.78 | 32.02 | +2.96% | 9,051 | 28,537,321 |
| 2024-04-23 | 31.13 | 32.43 | 30.9 | 31.1 | -0.96% | 6,583 | 20,692,864 |
| 2024-04-22 | 31.03 | 32.24 | 30.11 | 31.4 | +1.26% | 4,936 | 15,567,025 |
| 2024-04-19 | 30.96 | 31.45 | 30 | 31.01 | +0.1% | 7,112 | 21,802,763 |
| 2024-04-18 | 30.52 | 31.45 | 30.3 | 30.98 | +0.98% | 9,866 | 30,478,924 |
| 2024-04-17 | 30.79 | 31.48 | 29.67 | 30.68 | +1.93% | 10,638 | 32,396,731 |
| 2024-04-16 | 32.52 | 33.13 | 29.85 | 30.1 | -7.67% | 15,454 | 47,275,280 |
| 2024-04-15 | 34.59 | 34.89 | 32.2 | 32.6 | -5.83% | 7,216 | 23,986,659 |
| 2024-04-12 | 34.63 | 35.28 | 34.55 | 34.62 | -0.86% | 2,373 | 8,273,143 |
| 2024-04-11 | 35.4 | 35.9 | 34.66 | 34.92 | -2.89% | 6,011 | 21,169,813 |
| 2024-04-10 | 37.7 | 37.82 | 35.74 | 35.96 | -6.01% | 6,399 | 23,289,416 |
| 2024-04-09 | 36.29 | 38.48 | 35.37 | 38.26 | +5.31% | 7,355 | 27,298,240 |
| 2024-04-08 | 36.91 | 36.96 | 35.35 | 36.33 | -1.57% | 9,478 | 34,185,599 |
| 2024-04-03 | 38.26 | 38.47 | 36.8 | 36.91 | -3.5% | 9,157 | 34,355,379 |
| 2024-04-02 | 39.31 | 39.38 | 38.12 | 38.25 | -3.29% | 3,237 | 12,469,729 |
| 2024-04-01 | 38.7 | 39.59 | 38.5 | 39.55 | +2.2% | 4,078 | 15,869,799 |
| 2024-03-29 | 38.7 | 39.29 | 38 | 38.7 | -1% | 3,632 | 13,940,294 |
| 2024-03-28 | 39.19 | 39.48 | 38.33 | 39.09 | +1.27% | 4,351 | 16,916,249 |
| 2024-03-27 | 39.32 | 39.76 | 38.4 | 38.6 | -2.03% | 3,981 | 15,619,866 |
| 2024-03-26 | 38.2 | 39.57 | 37.42 | 39.4 | +3.06% | 8,298 | 32,008,914 |
| 2024-03-25 | 40.32 | 40.92 | 38.2 | 38.23 | -5.32% | 8,329 | 32,778,359 |
| 2024-03-22 | 42.9 | 43.34 | 40.33 | 40.38 | -5.94% | 6,971 | 28,634,207 |
| 2024-03-21 | 44.03 | 44.1 | 42.3 | 42.93 | -1.87% | 5,651 | 24,423,902 |
| 2024-03-20 | 44.12 | 45 | 43.62 | 43.75 | -1.02% | 5,907 | 26,052,618 |
| 2024-03-19 | 44.97 | 44.97 | 43.56 | 44.2 | -1.67% | 8,830 | 38,993,777 |
| 2024-03-18 | 44.1 | 45.15 | 42.42 | 44.95 | +2.21% | 12,371 | 54,124,933 |
| 2024-03-15 | 44 | 44.68 | 42.3 | 43.98 | -1.54% | 18,880 | 82,320,722 |
| 2024-03-14 | 41.35 | 45.3 | 41.35 | 44.67 | +15.22% | 38,790 | 167,773,018 |
| 2024-03-13 | 39.23 | 39.69 | 38.71 | 38.77 | -0.82% | 11,041 | 43,227,463 |
| 2024-03-12 | 40.17 | 40.58 | 39.06 | 39.09 | -2.42% | 9,879 | 39,182,896 |
| 2024-03-11 | 39.28 | 40.4 | 38.7 | 40.06 | +1.29% | 12,693 | 50,303,948 |
| 2024-03-08 | 40.15 | 40.55 | 39 | 39.55 | -1.49% | 12,297 | 48,669,370 |
| 2024-03-07 | 43.27 | 43.27 | 40.14 | 40.15 | -7.21% | 9,246 | 37,912,676 |
| 2024-03-06 | 43.5 | 44.11 | 41.93 | 43.27 | -0.96% | 5,255 | 22,445,210 |
| 2024-03-05 | 45.55 | 45.6 | 43.61 | 43.69 | -5.19% | 3,511 | 15,653,689 |
| 2024-03-04 | 46.19 | 46.59 | 44.7 | 46.08 | -0.02% | 5,030 | 22,993,674 |
| 2024-03-01 | 44.88 | 46.1 | 43.99 | 46.09 | +2.06% | 8,730 | 39,239,325 |
| 2024-02-29 | 44.01 | 45.89 | 42.67 | 45.16 | +3.03% | 8,267 | 36,454,429 |
| 2024-02-28 | 42.79 | 46.46 | 42.78 | 43.83 | +2.45% | 14,168 | 64,135,974 |
| 2024-02-27 | 41.93 | 42.92 | 41.22 | 42.78 | +1.28% | 4,197 | 17,678,364 |
| 2024-02-26 | 41.25 | 43.36 | 41.25 | 42.24 | +0.62% | 3,675 | 15,537,850 |
| 2024-02-23 | 41.28 | 42.1 | 40.4 | 41.98 | +1.01% | 4,907 | 20,290,654 |
| 2024-02-22 | 40.51 | 41.8 | 40.36 | 41.56 | +0.05% | 5,160 | 21,096,280 |
| 2024-02-21 | 40.25 | 42.09 | 40.23 | 41.54 | +1.12% | 3,921 | 16,195,022 |
| 2024-02-20 | 40.25 | 41.51 | 39.45 | 41.08 | +1.99% | 3,420 | 13,908,713 |
| 2024-02-19 | 40.95 | 41.19 | 39.09 | 40.28 | -1.64% | 5,330 | 21,429,968 |
| 2024-02-08 | 37.89 | 41.58 | 37.5 | 40.95 | +7.73% | 5,920 | 23,572,475 |
| 2024-02-07 | 37.4 | 38.88 | 36.12 | 38.01 | +0.8% | 12,607 | 47,190,543 |
| 2024-02-06 | 35 | 38.19 | 33.02 | 37.71 | +6.98% | 14,042 | 50,378,212 |
| 2024-02-05 | 36.37 | 36.37 | 31.02 | 35.25 | -2.06% | 16,585 | 56,097,642 |
| 2024-02-02 | 38.1 | 38.7 | 35.59 | 35.99 | -7.69% | 17,012 | 62,688,671 |
| 2024-02-01 | 38.51 | 38.99 | 37.23 | 38.99 | +0.62% | 15,658 | 59,618,406 |
| 2024-01-31 | 39.95 | 39.97 | 38.4 | 38.75 | -1.07% | 8,698 | 34,197,970 |
| 2024-01-30 | 40.77 | 40.83 | 39.05 | 39.17 | -4.28% | 5,409 | 21,606,230 |
| 2024-01-29 | 41.53 | 41.97 | 40.26 | 40.92 | -0.9% | 6,975 | 28,506,257 |
| 2024-01-26 | 43.19 | 43.46 | 40.9 | 41.29 | -5.01% | 5,274 | 22,108,302 |
| 2024-01-25 | 42.29 | 43.69 | 41.41 | 43.47 | +2.81% | 7,090 | 30,086,336 |
| 2024-01-24 | 43.18 | 43.18 | 41.08 | 42.28 | -1.17% | 6,483 | 27,215,624 |
| 2024-01-23 | 42.6 | 42.87 | 41 | 42.78 | +1.16% | 10,435 | 43,776,406 |
| 2024-01-22 | 43.63 | 44.43 | 40.24 | 42.29 | -4.6% | 12,032 | 51,733,700 |
| 2024-01-19 | 44.38 | 45.55 | 44.02 | 44.33 | -0.94% | 3,760 | 16,771,046 |
| 2024-01-18 | 44.76 | 45.2 | 43.46 | 44.75 | -0.02% | 7,021 | 31,005,965 |
| 2024-01-17 | 46.97 | 47.85 | 44.59 | 44.76 | -6.52% | 14,050 | 64,019,176 |
| 2024-01-16 | 48.19 | 48.65 | 46.98 | 47.88 | -1.58% | 5,028 | 24,027,632 |
| 2024-01-15 | 48.54 | 49.09 | 47.69 | 48.65 | -0.06% | 4,180 | 20,275,019 |
| 2024-01-12 | 49.45 | 49.72 | 48.2 | 48.68 | -1.62% | 4,736 | 23,165,542 |
| 2024-01-11 | 49.01 | 50.05 | 49.01 | 49.48 | +0.37% | 3,954 | 19,597,675 |
| 2024-01-10 | 50.17 | 50.21 | 48.91 | 49.3 | -1.48% | 10,051 | 49,631,744 |
| 2024-01-09 | 49.91 | 50.24 | 49.06 | 50.04 | +0.36% | 6,520 | 32,377,505 |
| 2024-01-08 | 52.67 | 52.67 | 49.5 | 49.86 | -3.75% | 9,947 | 50,203,747 |
| 2024-01-05 | 56.08 | 56.08 | 51.5 | 51.8 | -3.16% | 7,282 | 38,138,626 |
| 2024-01-04 | 54.95 | 54.95 | 52.88 | 53.49 | -1.84% | 3,064 | 16,377,288 |
| 2024-01-03 | 54.7 | 55.46 | 53.77 | 54.49 | +0.07% | 3,448 | 18,780,596 |
| 2024-01-02 | 54.93 | 55.87 | 54.3 | 54.45 | -1.31% | 1,980 | 10,810,645 |
| 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：