股票概览
37.13
+2.06%
+0.75
36.82
开盘价
37.25
最高价
36.25
最低价
6,340
成交量
数据更新至: 2024-03-29
技术指标
36.95
MA5 (5日均线)
39.78
MA10 (10日均线)
40.06
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 | 36.82 | 37.25 | 36.25 | 37.13 | +2.06% | 6,340 | 23,358,428 |
| 2024-03-28 | 35.2 | 37.5 | 35.02 | 36.38 | +3.35% | 10,164 | 37,073,802 |
| 2024-03-27 | 37.34 | 37.7 | 34.85 | 35.2 | -5.73% | 11,313 | 40,845,367 |
| 2024-03-26 | 38.69 | 39.38 | 36.8 | 37.34 | -3.49% | 14,605 | 55,427,907 |
| 2024-03-25 | 42.18 | 42.75 | 38.62 | 38.69 | -8.34% | 20,452 | 82,506,090 |
| 2024-03-22 | 42.39 | 43.08 | 40.83 | 42.21 | -0.19% | 13,563 | 57,002,972 |
| 2024-03-21 | 43.2 | 43.48 | 41.8 | 42.29 | -2.11% | 9,608 | 40,973,592 |
| 2024-03-20 | 42.55 | 43.63 | 42.51 | 43.2 | +1.72% | 11,132 | 47,966,463 |
| 2024-03-19 | 42.5 | 43.12 | 42.4 | 42.47 | -1% | 10,117 | 43,221,361 |
| 2024-03-18 | 43.19 | 43.45 | 42.05 | 42.9 | -1.47% | 20,950 | 89,383,567 |
| 2024-03-15 | 40.4 | 43.54 | 39.53 | 43.54 | +8.61% | 20,390 | 85,012,665 |
| 2024-03-14 | 41.31 | 41.58 | 39.5 | 40.09 | -3.63% | 11,077 | 44,605,873 |
| 2024-03-13 | 40.6 | 42.32 | 40.49 | 41.6 | +2.82% | 12,259 | 51,066,669 |
| 2024-03-12 | 40.65 | 41.3 | 39.82 | 40.46 | +0.25% | 9,908 | 40,155,831 |
| 2024-03-11 | 39.6 | 40.61 | 39.31 | 40.36 | +0.7% | 8,891 | 35,528,704 |
| 2024-03-08 | 39.68 | 40.17 | 38.8 | 40.08 | +1.06% | 11,927 | 47,211,216 |
| 2024-03-07 | 39.8 | 40.85 | 39.46 | 39.66 | +0.86% | 16,387 | 65,664,797 |
| 2024-03-06 | 38.61 | 39.44 | 37.58 | 39.32 | +1.84% | 10,712 | 41,466,929 |
| 2024-03-05 | 39.56 | 39.66 | 38.2 | 38.61 | -2.84% | 10,693 | 41,777,164 |
| 2024-03-04 | 39.99 | 40.38 | 38.63 | 39.74 | -0.77% | 11,273 | 44,515,755 |
| 2024-03-01 | 39.08 | 40.6 | 38.88 | 40.05 | +2.48% | 15,596 | 61,694,201 |
| 2024-02-29 | 37.14 | 39.4 | 37.05 | 39.08 | +5.54% | 17,611 | 67,655,540 |
| 2024-02-28 | 39.95 | 41.16 | 37.01 | 37.03 | -7.36% | 24,263 | 95,326,006 |
| 2024-02-27 | 38.49 | 40 | 38.13 | 39.97 | +4.61% | 16,095 | 62,963,173 |
| 2024-02-26 | 36.9 | 40 | 36.6 | 38.21 | +4.51% | 23,451 | 89,128,412 |
| 2024-02-23 | 34.77 | 36.94 | 34.32 | 36.56 | +5.36% | 15,642 | 55,570,734 |
| 2024-02-22 | 33.01 | 34.7 | 33.01 | 34.7 | +5.63% | 13,392 | 45,638,989 |
| 2024-02-21 | 32.25 | 33.61 | 31.48 | 32.85 | +1.08% | 15,566 | 51,153,461 |
| 2024-02-20 | 32 | 32.79 | 31.76 | 32.5 | +3.87% | 19,482 | 62,874,774 |
| 2024-02-19 | 29.81 | 31.65 | 29.61 | 31.29 | +6.9% | 16,352 | 50,324,787 |
| 2024-02-08 | 25.8 | 29.46 | 25.57 | 29.27 | +12.27% | 16,205 | 44,765,178 |
| 2024-02-07 | 27.7 | 28.62 | 25.42 | 26.07 | -5.06% | 16,325 | 44,283,261 |
| 2024-02-06 | 25.9 | 28.65 | 24.4 | 27.46 | +1.78% | 17,522 | 46,003,223 |
| 2024-02-05 | 30.73 | 30.73 | 25.5 | 26.98 | -12.69% | 19,655 | 53,618,154 |
| 2024-02-02 | 33.26 | 33.98 | 29.66 | 30.9 | -6.19% | 13,763 | 43,587,309 |
| 2024-02-01 | 33 | 33.77 | 31.55 | 32.94 | -0.18% | 10,600 | 34,713,653 |
| 2024-01-31 | 35.95 | 36.21 | 33 | 33 | -7.46% | 11,168 | 38,441,819 |
| 2024-01-30 | 37.67 | 37.73 | 35.66 | 35.66 | -4.65% | 6,971 | 25,534,578 |
| 2024-01-29 | 39.39 | 40.8 | 37.19 | 37.4 | -3.38% | 10,590 | 41,206,564 |
| 2024-01-26 | 40 | 40 | 38.5 | 38.71 | -2% | 9,660 | 37,903,222 |
| 2024-01-25 | 37.39 | 40.55 | 36.52 | 39.5 | +6.1% | 18,059 | 70,010,178 |
| 2024-01-24 | 36.94 | 37.29 | 35.1 | 37.23 | +1.42% | 11,433 | 41,469,816 |
| 2024-01-23 | 36.69 | 36.96 | 35.33 | 36.71 | +0.05% | 12,665 | 46,158,799 |
| 2024-01-22 | 38.96 | 39.41 | 35.91 | 36.69 | -6.21% | 16,579 | 62,670,733 |
| 2024-01-19 | 39.28 | 40.38 | 38.94 | 39.12 | +0.46% | 11,934 | 47,378,045 |
| 2024-01-18 | 39.46 | 39.57 | 38.03 | 38.94 | -1.32% | 9,994 | 38,675,147 |
| 2024-01-17 | 40.88 | 41.19 | 39.31 | 39.46 | -3.73% | 5,980 | 24,010,067 |
| 2024-01-16 | 41.84 | 41.86 | 40.3 | 40.99 | -1.11% | 7,762 | 31,733,075 |
| 2024-01-15 | 42.3 | 42.3 | 41.18 | 41.45 | -2.01% | 6,749 | 28,055,794 |
| 2024-01-12 | 43.56 | 43.99 | 42.25 | 42.3 | -3.53% | 9,089 | 38,916,965 |
| 2024-01-11 | 43.28 | 43.98 | 42.31 | 43.85 | +2.67% | 9,663 | 41,955,975 |
| 2024-01-10 | 43.91 | 43.95 | 42.12 | 42.71 | -2.64% | 8,695 | 37,300,021 |
| 2024-01-09 | 43.73 | 44.9 | 43.7 | 43.87 | +0.69% | 8,086 | 35,789,554 |
| 2024-01-08 | 44.77 | 45.09 | 43.54 | 43.57 | -2.68% | 7,112 | 31,386,278 |
| 2024-01-05 | 45.88 | 46.15 | 44.5 | 44.77 | -1.78% | 8,364 | 37,855,380 |
| 2024-01-04 | 46.03 | 46.33 | 45.1 | 45.58 | -0.65% | 7,027 | 32,147,658 |
| 2024-01-03 | 46.64 | 47.17 | 45.38 | 45.88 | -2.13% | 10,024 | 46,347,901 |
| 2024-01-02 | 47.86 | 48.28 | 46.88 | 46.88 | -2.37% | 9,016 | 42,687,116 |
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：