股票概览
37.38
+0.81%
+0.3
36.98
开盘价
37.51
最高价
36.66
最低价
3,054
成交量
数据更新至: 2024-03-29
技术指标
37.00
MA5 (5日均线)
38.61
MA10 (10日均线)
38.62
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 | 36.98 | 37.51 | 36.66 | 37.38 | +0.81% | 3,054 | 11,337,481 |
| 2024-03-28 | 36.34 | 37.79 | 35.92 | 37.08 | +3.09% | 4,492 | 16,642,498 |
| 2024-03-27 | 37.1 | 37.9 | 35.97 | 35.97 | -3.44% | 3,553 | 12,960,188 |
| 2024-03-26 | 37.08 | 37.98 | 36.69 | 37.25 | -0.21% | 2,932 | 10,898,022 |
| 2024-03-25 | 38.92 | 39.05 | 37.32 | 37.33 | -4.58% | 4,951 | 18,921,908 |
| 2024-03-22 | 40.6 | 40.6 | 39 | 39.12 | -3.53% | 4,896 | 19,309,820 |
| 2024-03-21 | 40.51 | 40.81 | 39.9 | 40.55 | +0.12% | 3,985 | 16,067,496 |
| 2024-03-20 | 40.5 | 41.5 | 40.05 | 40.5 | -0.74% | 3,973 | 16,048,829 |
| 2024-03-19 | 40.12 | 41.27 | 39.72 | 40.8 | +1.69% | 5,986 | 24,292,709 |
| 2024-03-18 | 39.52 | 40.18 | 39.01 | 40.12 | +1.49% | 5,797 | 23,089,538 |
| 2024-03-15 | 38.73 | 39.6 | 38.2 | 39.53 | +1.75% | 4,834 | 18,871,061 |
| 2024-03-14 | 39.26 | 39.88 | 38 | 38.85 | -2.34% | 5,058 | 19,720,601 |
| 2024-03-13 | 38.07 | 39.88 | 37.95 | 39.78 | +4.49% | 10,907 | 42,719,863 |
| 2024-03-12 | 38.4 | 39.29 | 37.94 | 38.07 | -0.99% | 7,680 | 29,504,389 |
| 2024-03-11 | 38.5 | 38.78 | 38 | 38.45 | -0.08% | 2,590 | 9,911,496 |
| 2024-03-08 | 37.53 | 38.79 | 37.32 | 38.48 | +2.56% | 3,504 | 13,329,383 |
| 2024-03-07 | 38.5 | 39.12 | 37.5 | 37.52 | -2.16% | 2,792 | 10,721,069 |
| 2024-03-06 | 37.58 | 38.68 | 37.41 | 38.35 | +1.11% | 3,726 | 14,240,229 |
| 2024-03-05 | 38.92 | 39 | 37.92 | 37.93 | -3.56% | 5,747 | 22,100,573 |
| 2024-03-04 | 38.83 | 39.51 | 37.43 | 39.33 | +0.79% | 5,736 | 22,070,175 |
| 2024-03-01 | 37.29 | 39.76 | 37.29 | 39.02 | +4.78% | 7,569 | 29,388,706 |
| 2024-02-29 | 35.7 | 37.88 | 35.56 | 37.24 | +3.3% | 4,649 | 17,203,903 |
| 2024-02-28 | 38.92 | 39.66 | 36 | 36.05 | -7.33% | 7,243 | 27,411,532 |
| 2024-02-27 | 38.21 | 39.13 | 37.73 | 38.9 | +0.26% | 6,570 | 25,329,802 |
| 2024-02-26 | 36.95 | 40.21 | 36.95 | 38.8 | +5.81% | 9,426 | 36,420,295 |
| 2024-02-23 | 35.98 | 36.94 | 35.38 | 36.67 | +1.92% | 4,653 | 16,804,667 |
| 2024-02-22 | 35.31 | 36.4 | 35.31 | 35.98 | +0.31% | 3,021 | 10,878,690 |
| 2024-02-21 | 33.57 | 36.07 | 33.51 | 35.87 | +4.58% | 5,177 | 18,314,119 |
| 2024-02-20 | 34.4 | 34.68 | 33.86 | 34.3 | -1.44% | 3,983 | 13,654,204 |
| 2024-02-19 | 33.92 | 36.45 | 33.92 | 34.8 | +2.87% | 5,073 | 17,814,953 |
| 2024-02-08 | 31.2 | 34.05 | 31.11 | 33.83 | +8.08% | 5,453 | 17,870,033 |
| 2024-02-07 | 31.15 | 32.87 | 30.57 | 31.3 | -0.98% | 6,822 | 21,679,279 |
| 2024-02-06 | 31.6 | 33.23 | 29.47 | 31.61 | -1.5% | 10,481 | 32,347,969 |
| 2024-02-05 | 35.96 | 35.96 | 31.99 | 32.09 | -12.39% | 7,608 | 25,911,313 |
| 2024-02-02 | 38.66 | 38.95 | 33.83 | 36.63 | -5.1% | 8,265 | 30,310,199 |
| 2024-02-01 | 38 | 39.2 | 37.16 | 38.6 | +1.58% | 3,054 | 11,694,473 |
| 2024-01-31 | 38.66 | 39.09 | 37.76 | 38 | -2.56% | 4,485 | 17,226,793 |
| 2024-01-30 | 39.7 | 40.31 | 38.96 | 39 | -3.15% | 4,364 | 17,239,698 |
| 2024-01-29 | 40.99 | 41.08 | 40.27 | 40.27 | -0.81% | 2,559 | 10,390,986 |
| 2024-01-26 | 41 | 41.98 | 40.1 | 40.6 | -0.47% | 5,632 | 23,151,514 |
| 2024-01-25 | 40.38 | 41.46 | 40.24 | 40.79 | +1.09% | 5,243 | 21,431,068 |
| 2024-01-24 | 39.67 | 40.35 | 39 | 40.35 | +2.8% | 4,754 | 18,879,709 |
| 2024-01-23 | 39.48 | 39.93 | 38.55 | 39.25 | +0.64% | 3,919 | 15,364,974 |
| 2024-01-22 | 40.01 | 40.56 | 38.7 | 39 | -3.66% | 6,713 | 26,694,268 |
| 2024-01-19 | 41.4 | 41.65 | 40.43 | 40.48 | -2.69% | 4,945 | 20,186,450 |
| 2024-01-18 | 42.51 | 42.65 | 40.37 | 41.6 | -2.53% | 9,344 | 38,500,835 |
| 2024-01-17 | 44 | 44 | 42.48 | 42.68 | -2.62% | 3,570 | 15,427,311 |
| 2024-01-16 | 44.4 | 44.44 | 43.45 | 43.83 | -1.28% | 3,716 | 16,278,141 |
| 2024-01-15 | 45 | 45.1 | 43.75 | 44.4 | -1.05% | 6,044 | 26,824,733 |
| 2024-01-12 | 44.4 | 45 | 44.12 | 44.87 | +0.61% | 7,782 | 34,796,980 |
| 2024-01-11 | 42.53 | 44.87 | 42.22 | 44.6 | +4.84% | 11,331 | 49,852,214 |
| 2024-01-10 | 42 | 42.59 | 40.76 | 42.54 | +1.62% | 11,372 | 47,569,919 |
| 2024-01-09 | 41.5 | 42.49 | 41.33 | 41.86 | +0.87% | 6,470 | 27,094,855 |
| 2024-01-08 | 42.6 | 42.99 | 41.41 | 41.5 | -3.26% | 8,405 | 35,171,980 |
| 2024-01-05 | 43.65 | 44.58 | 42.35 | 42.9 | -1.65% | 11,263 | 48,860,427 |
| 2024-01-04 | 42.91 | 43.94 | 42.1 | 43.62 | +1.68% | 9,691 | 41,974,369 |
| 2024-01-03 | 43.35 | 43.8 | 42.41 | 42.9 | -0.56% | 12,807 | 55,079,244 |
| 2024-01-02 | 43.97 | 45.44 | 43.03 | 43.14 | -1.51% | 16,407 | 72,637,533 |
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：