股票概览
37.84
+2.8%
+1.03
37
开盘价
39.35
最高价
36.66
最低价
13,856
成交量
数据更新至: 2024-03-29
技术指标
37.43
MA5 (5日均线)
38.67
MA10 (10日均线)
39.28
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 37 | 39.35 | 36.66 | 37.84 | +2.8% | 13,856 | 53,058,206 |
| 2024-03-28 | 36.4 | 37.28 | 36.25 | 36.81 | +0.63% | 7,951 | 29,282,917 |
| 2024-03-27 | 38 | 38.24 | 36.5 | 36.58 | -4.19% | 8,508 | 31,706,934 |
| 2024-03-26 | 37.7 | 38.22 | 36.87 | 38.18 | +1.11% | 10,876 | 40,791,143 |
| 2024-03-25 | 38.73 | 38.8 | 37.7 | 37.76 | -3.06% | 6,942 | 26,598,715 |
| 2024-03-22 | 40.15 | 40.16 | 38.89 | 38.95 | -3.01% | 6,985 | 27,448,483 |
| 2024-03-21 | 40.48 | 40.75 | 39.64 | 40.16 | -0.89% | 8,073 | 32,383,696 |
| 2024-03-20 | 39.71 | 40.6 | 39.71 | 40.52 | +1.45% | 8,083 | 32,509,210 |
| 2024-03-19 | 40 | 40.48 | 39.8 | 39.94 | -0.15% | 9,895 | 39,721,216 |
| 2024-03-18 | 40.31 | 40.56 | 39.6 | 40 | +0.28% | 12,867 | 51,255,841 |
| 2024-03-15 | 39.75 | 39.96 | 38.72 | 39.89 | +1.24% | 8,562 | 33,615,563 |
| 2024-03-14 | 40.15 | 40.66 | 39 | 39.4 | -1.82% | 7,753 | 30,811,770 |
| 2024-03-13 | 40.57 | 40.82 | 39.86 | 40.13 | -1.06% | 6,722 | 27,030,646 |
| 2024-03-12 | 40.5 | 40.8 | 39.86 | 40.56 | +0.65% | 10,058 | 40,497,314 |
| 2024-03-11 | 39.5 | 40.38 | 39.06 | 40.3 | +2.28% | 7,267 | 29,045,835 |
| 2024-03-08 | 39 | 39.62 | 38.88 | 39.4 | +0.87% | 3,824 | 14,997,884 |
| 2024-03-07 | 39.98 | 40.29 | 39.05 | 39.06 | -2.2% | 6,107 | 24,187,184 |
| 2024-03-06 | 39.49 | 40.47 | 38.81 | 39.94 | +0.83% | 5,771 | 22,888,141 |
| 2024-03-05 | 40.05 | 40.36 | 39.54 | 39.61 | -2.46% | 7,863 | 31,392,971 |
| 2024-03-04 | 41.9 | 42 | 40.2 | 40.61 | -3.38% | 15,228 | 62,046,869 |
| 2024-03-01 | 41.99 | 43.46 | 41.59 | 42.03 | +0.94% | 12,660 | 53,804,539 |
| 2024-02-29 | 40.03 | 41.7 | 40.03 | 41.64 | +2.81% | 12,415 | 50,768,481 |
| 2024-02-28 | 44.99 | 44.99 | 40.5 | 40.5 | -8.58% | 15,012 | 64,090,732 |
| 2024-02-27 | 42.57 | 44.44 | 41.48 | 44.3 | +3.8% | 10,832 | 47,138,396 |
| 2024-02-26 | 41.99 | 43.2 | 40.22 | 42.68 | +0.31% | 13,942 | 58,303,675 |
| 2024-02-23 | 42.4 | 42.7 | 41.76 | 42.55 | +0.33% | 4,683 | 19,781,714 |
| 2024-02-22 | 41.66 | 42.7 | 41.12 | 42.41 | +1.39% | 4,107 | 17,249,396 |
| 2024-02-21 | 40.68 | 42.92 | 40.45 | 41.83 | +0.77% | 5,166 | 21,668,460 |
| 2024-02-20 | 41.5 | 42.3 | 40.42 | 41.51 | -1.87% | 7,075 | 29,115,671 |
| 2024-02-19 | 43.38 | 43.75 | 41.51 | 42.3 | -2.08% | 6,030 | 25,571,673 |
| 2024-02-08 | 37.23 | 44.34 | 37.23 | 43.2 | +16.47% | 14,686 | 60,624,534 |
| 2024-02-07 | 37.87 | 38.7 | 37 | 37.09 | -0.72% | 5,770 | 21,748,316 |
| 2024-02-06 | 34.28 | 38.78 | 33.68 | 37.36 | +7.11% | 8,127 | 29,269,644 |
| 2024-02-05 | 38.09 | 38.09 | 33.98 | 34.88 | -6.66% | 7,364 | 26,137,316 |
| 2024-02-02 | 39.54 | 39.99 | 35.89 | 37.37 | -5.46% | 7,860 | 29,609,676 |
| 2024-02-01 | 39.7 | 41.33 | 38.89 | 39.53 | -0.93% | 5,722 | 22,807,900 |
| 2024-01-31 | 42.2 | 42.71 | 39.88 | 39.9 | -5.67% | 6,694 | 27,382,360 |
| 2024-01-30 | 44.84 | 44.84 | 42.1 | 42.3 | -5.83% | 4,694 | 20,356,212 |
| 2024-01-29 | 45.8 | 46.5 | 44.92 | 44.92 | -0.82% | 3,615 | 16,503,013 |
| 2024-01-26 | 46.18 | 47.12 | 45.16 | 45.29 | -1.33% | 5,532 | 25,551,713 |
| 2024-01-25 | 42.97 | 46.2 | 42.53 | 45.9 | +6.82% | 9,229 | 41,256,101 |
| 2024-01-24 | 43.69 | 44 | 41.24 | 42.97 | -1.54% | 5,248 | 22,345,611 |
| 2024-01-23 | 43 | 44.04 | 42.22 | 43.64 | +0.41% | 4,702 | 20,310,062 |
| 2024-01-22 | 46.83 | 46.83 | 43.18 | 43.46 | -6.8% | 6,459 | 28,993,004 |
| 2024-01-19 | 46.5 | 47.15 | 45.8 | 46.63 | +0.39% | 4,175 | 19,390,195 |
| 2024-01-18 | 46.8 | 46.8 | 45.02 | 46.45 | -1.17% | 4,673 | 21,394,051 |
| 2024-01-17 | 49 | 49 | 47 | 47 | -3.79% | 5,702 | 27,152,446 |
| 2024-01-16 | 49.08 | 49.8 | 48.12 | 48.85 | -0.45% | 4,363 | 21,233,627 |
| 2024-01-15 | 50.93 | 50.93 | 49.06 | 49.07 | -2.68% | 3,555 | 17,598,803 |
| 2024-01-12 | 49.9 | 52.5 | 49.23 | 50.42 | +1.86% | 7,784 | 39,754,466 |
| 2024-01-11 | 48.78 | 49.86 | 48.52 | 49.5 | +1.02% | 2,892 | 14,246,813 |
| 2024-01-10 | 48.79 | 49.68 | 47.92 | 49 | +0.39% | 4,329 | 21,204,754 |
| 2024-01-09 | 48.3 | 49.34 | 47.94 | 48.81 | +1.06% | 3,770 | 18,315,252 |
| 2024-01-08 | 49.83 | 50.33 | 48.24 | 48.3 | -2.95% | 3,183 | 15,540,141 |
| 2024-01-05 | 51.32 | 51.64 | 49.36 | 49.77 | -2.75% | 4,088 | 20,562,004 |
| 2024-01-04 | 50.82 | 51.48 | 50.62 | 51.18 | -0.52% | 3,409 | 17,405,806 |
| 2024-01-03 | 51.78 | 51.78 | 50.73 | 51.45 | -0.52% | 3,762 | 19,261,123 |
| 2024-01-02 | 51.89 | 52.49 | 51.51 | 51.72 | +0.06% | 5,431 | 28,248,886 |
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：