股票概览
37.74
+1.45%
+0.54
37.2
开盘价
38.05
最高价
36.85
最低价
38,576
成交量
数据更新至: 2024-05-20
技术指标
36.90
MA5 (5日均线)
37.36
MA10 (10日均线)
38.03
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 | 37.2 | 38.05 | 36.85 | 37.74 | +1.45% | 38,576 | 145,061,544 |
| 2024-05-17 | 36.41 | 37.5 | 36.13 | 37.2 | +2.71% | 44,413 | 164,100,128 |
| 2024-05-16 | 36.54 | 36.95 | 35.91 | 36.22 | -0.66% | 34,638 | 126,047,436 |
| 2024-05-15 | 36.6 | 37.2 | 36.1 | 36.46 | -1.09% | 24,112 | 88,406,881 |
| 2024-05-14 | 36.95 | 36.96 | 36.41 | 36.86 | +0.35% | 24,376 | 89,480,075 |
| 2024-05-13 | 37.62 | 37.81 | 36.55 | 36.73 | -3.16% | 42,411 | 156,348,076 |
| 2024-05-10 | 38.4 | 39.17 | 37.82 | 37.93 | -1.68% | 38,754 | 148,255,670 |
| 2024-05-09 | 38.24 | 38.97 | 37.36 | 38.58 | +1.79% | 52,931 | 202,605,165 |
| 2024-05-08 | 37.95 | 38.88 | 37.41 | 37.9 | -0.26% | 48,603 | 185,714,945 |
| 2024-05-07 | 37.41 | 38.67 | 37.05 | 38 | +2.1% | 64,074 | 244,307,602 |
| 2024-05-06 | 37.1 | 37.85 | 37.1 | 37.22 | +1% | 41,819 | 156,647,995 |
| 2024-04-30 | 38.99 | 39.15 | 36.36 | 36.85 | -5.25% | 83,411 | 311,270,073 |
| 2024-04-29 | 37.96 | 39.18 | 37.5 | 38.89 | -2.04% | 80,389 | 309,679,830 |
| 2024-04-26 | 39.99 | 40.38 | 38.86 | 39.7 | -0.45% | 86,194 | 341,454,123 |
| 2024-04-25 | 39.77 | 40.19 | 39.21 | 39.88 | +0.43% | 61,735 | 245,578,805 |
| 2024-04-24 | 38.7 | 40.37 | 38.22 | 39.71 | +2.35% | 77,676 | 307,162,488 |
| 2024-04-23 | 39.86 | 39.86 | 38.52 | 38.8 | -3.96% | 80,097 | 313,929,567 |
| 2024-04-22 | 38.58 | 41.02 | 37.71 | 40.4 | +3.59% | 129,074 | 515,098,910 |
| 2024-04-19 | 36.25 | 39.99 | 36.25 | 39 | +6.53% | 124,148 | 480,987,361 |
| 2024-04-18 | 36.28 | 37.79 | 35.8 | 36.61 | +1.41% | 56,279 | 207,887,830 |
| 2024-04-17 | 34.85 | 36.39 | 34.49 | 36.1 | +5.25% | 43,411 | 155,437,941 |
| 2024-04-16 | 36.6 | 37 | 33.96 | 34.3 | -7.55% | 59,683 | 210,603,770 |
| 2024-04-15 | 36.1 | 38.34 | 36.1 | 37.1 | +3.86% | 69,954 | 260,866,090 |
| 2024-04-12 | 35.76 | 36.5 | 35.52 | 35.72 | -0.39% | 25,718 | 92,848,809 |
| 2024-04-11 | 35.9 | 36.25 | 35.52 | 35.86 | -0.39% | 21,849 | 78,488,327 |
| 2024-04-10 | 36.47 | 36.49 | 35.3 | 36 | -1.26% | 31,773 | 113,848,668 |
| 2024-04-09 | 36.36 | 36.79 | 35.77 | 36.46 | +0.58% | 32,436 | 117,735,786 |
| 2024-04-08 | 37.49 | 37.72 | 36.11 | 36.25 | -3.15% | 39,369 | 144,776,979 |
| 2024-04-03 | 38.14 | 38.32 | 36.87 | 37.43 | -3.18% | 50,216 | 188,127,530 |
| 2024-04-02 | 39.55 | 39.58 | 38.36 | 38.66 | -2.52% | 57,455 | 223,755,850 |
| 2024-04-01 | 39.12 | 39.88 | 38.45 | 39.66 | +1.64% | 66,733 | 260,707,509 |
| 2024-03-29 | 38.32 | 39.88 | 37.67 | 39.02 | +0.31% | 75,158 | 289,856,933 |
| 2024-03-28 | 34.61 | 39.99 | 34.6 | 38.9 | +12.75% | 106,390 | 402,073,606 |
| 2024-03-27 | 35.95 | 35.97 | 34.5 | 34.5 | -4.03% | 31,668 | 111,015,937 |
| 2024-03-26 | 36.32 | 36.7 | 35.54 | 35.95 | -1.53% | 32,719 | 118,253,729 |
| 2024-03-25 | 36.8 | 37.62 | 36.51 | 36.51 | -1.48% | 33,772 | 125,239,993 |
| 2024-03-22 | 38.11 | 38.4 | 37.06 | 37.06 | -4.31% | 47,599 | 178,215,031 |
| 2024-03-21 | 38.1 | 39.11 | 37.18 | 38.73 | +1.97% | 63,296 | 242,200,246 |
| 2024-03-20 | 37.85 | 38.38 | 37.5 | 37.98 | -0.11% | 45,421 | 171,934,308 |
| 2024-03-19 | 39.42 | 39.43 | 37.98 | 38.02 | -3.94% | 68,593 | 264,973,041 |
| 2024-03-18 | 38.85 | 39.96 | 38.14 | 39.58 | +1.88% | 73,146 | 287,494,987 |
| 2024-03-15 | 37.39 | 39.28 | 37.2 | 38.85 | +4.6% | 73,563 | 281,877,197 |
| 2024-03-14 | 38 | 38.4 | 36.55 | 37.14 | -3.03% | 56,533 | 211,177,723 |
| 2024-03-13 | 36.87 | 40.04 | 36.43 | 38.3 | +4.08% | 106,394 | 407,910,742 |
| 2024-03-12 | 35.95 | 37.09 | 35.77 | 36.8 | +3.08% | 55,301 | 201,532,813 |
| 2024-03-11 | 35 | 35.79 | 34.83 | 35.7 | +0.88% | 36,869 | 130,483,960 |
| 2024-03-08 | 35.6 | 35.91 | 34.76 | 35.39 | +0.06% | 31,778 | 111,926,971 |
| 2024-03-07 | 36.79 | 36.8 | 35.15 | 35.37 | -3.86% | 57,981 | 208,303,926 |
| 2024-03-06 | 35.4 | 36.8 | 34.96 | 36.79 | +3.63% | 70,001 | 253,880,179 |
| 2024-03-05 | 34.6 | 36.45 | 34.44 | 35.5 | +2.28% | 70,759 | 252,335,100 |
| 2024-03-04 | 35.12 | 35.12 | 34.22 | 34.71 | -1.14% | 27,177 | 94,243,268 |
| 2024-03-01 | 34.98 | 35.32 | 34.5 | 35.11 | +0.83% | 34,174 | 119,268,106 |
| 2024-02-29 | 33.6 | 34.82 | 33.6 | 34.82 | +3.05% | 39,351 | 135,654,708 |
| 2024-02-28 | 35.59 | 35.98 | 33.79 | 33.79 | -5.38% | 54,967 | 192,641,499 |
| 2024-02-27 | 35.13 | 35.75 | 34.6 | 35.71 | +1.3% | 42,340 | 149,174,438 |
| 2024-02-26 | 34.15 | 35.99 | 34.15 | 35.25 | +3.46% | 62,325 | 219,378,922 |
| 2024-02-23 | 33.68 | 34.15 | 33.28 | 34.07 | +1.16% | 34,189 | 115,414,343 |
| 2024-02-22 | 33.2 | 33.89 | 33.06 | 33.68 | +0.75% | 27,480 | 92,148,279 |
| 2024-02-21 | 33.08 | 34.43 | 32.92 | 33.43 | -0.27% | 37,483 | 126,219,127 |
| 2024-02-20 | 33.39 | 33.64 | 32.81 | 33.52 | -0.27% | 24,597 | 81,627,959 |
| 2024-02-19 | 34.3 | 34.3 | 33.22 | 33.61 | -0.56% | 39,256 | 132,136,762 |
| 2024-02-08 | 33.16 | 35.1 | 32.76 | 33.8 | +2.27% | 58,878 | 200,651,685 |
| 2024-02-07 | 31.26 | 33.13 | 30.2 | 33.05 | +7.65% | 69,544 | 226,413,884 |
| 2024-02-06 | 27.3 | 30.77 | 26.78 | 30.7 | +11.39% | 51,324 | 148,175,073 |
| 2024-02-05 | 29.06 | 29.1 | 26.46 | 27.56 | -4.97% | 45,162 | 124,929,296 |
| 2024-02-02 | 30.65 | 30.99 | 28.16 | 29 | -5.38% | 35,403 | 104,449,685 |
| 2024-02-01 | 30.65 | 31.25 | 30.11 | 30.65 | -0.91% | 24,036 | 73,927,226 |
| 2024-01-31 | 31.99 | 32.09 | 30.88 | 30.93 | -4.42% | 28,130 | 88,322,434 |
| 2024-01-30 | 32.6 | 33.52 | 32.3 | 32.36 | -2.88% | 23,179 | 76,307,271 |
| 2024-01-29 | 34.29 | 34.48 | 33.32 | 33.32 | -1.1% | 31,694 | 107,620,162 |
| 2024-01-26 | 33.7 | 34.19 | 33.39 | 33.69 | -0.5% | 30,111 | 101,496,506 |
| 2024-01-25 | 32 | 34.05 | 31.95 | 33.86 | +5.16% | 46,344 | 154,576,804 |
| 2024-01-24 | 31.58 | 32.34 | 30.9 | 32.2 | +2.48% | 25,529 | 80,495,760 |
| 2024-01-23 | 30.8 | 31.57 | 30.44 | 31.42 | +1.68% | 23,883 | 74,542,419 |
| 2024-01-22 | 32.69 | 32.77 | 30.7 | 30.9 | -5.16% | 27,379 | 86,938,362 |
| 2024-01-19 | 33.15 | 33.4 | 32.57 | 32.58 | -1.96% | 18,225 | 59,973,931 |
| 2024-01-18 | 33.25 | 33.39 | 32.41 | 33.23 | -0.36% | 31,067 | 101,805,805 |
| 2024-01-17 | 34.47 | 34.66 | 33.35 | 33.35 | -3.45% | 18,526 | 62,757,539 |
| 2024-01-16 | 35 | 35.05 | 34.09 | 34.54 | -1.43% | 20,190 | 69,669,086 |
| 2024-01-15 | 35.49 | 35.58 | 34.6 | 35.04 | -2.23% | 22,080 | 77,338,239 |
| 2024-01-12 | 35.35 | 35.98 | 35.33 | 35.84 | +1.01% | 21,890 | 78,058,066 |
| 2024-01-11 | 34.56 | 35.5 | 34.43 | 35.48 | +2.57% | 18,009 | 63,301,409 |
| 2024-01-10 | 35.1 | 35.35 | 34.28 | 34.59 | -1.45% | 19,905 | 69,223,511 |
| 2024-01-09 | 35.55 | 35.86 | 34.9 | 35.1 | -1.15% | 18,049 | 63,865,219 |
| 2024-01-08 | 36.81 | 36.81 | 35.51 | 35.51 | -3.4% | 23,275 | 83,687,907 |
| 2024-01-05 | 37.53 | 37.53 | 36.66 | 36.76 | -1.92% | 27,162 | 100,418,680 |
| 2024-01-04 | 37.81 | 38.14 | 37.26 | 37.48 | -0.87% | 17,524 | 65,943,185 |
| 2024-01-03 | 38.32 | 38.34 | 37.44 | 37.81 | -1.51% | 24,930 | 94,314,480 |
| 2024-01-02 | 38.53 | 39.19 | 38.3 | 38.39 | +0.16% | 30,841 | 119,496,145 |
| 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：