цнгх╕ЖчзСцКА 688596

数据更新至:

广告

选择日期范围

重置

股票概览

38.08
+3.34% +1.23
37
开盘价
38.15
最高价
36.43
最低价
28,372
成交量
数据更新至: 2024-03-29

技术指标

37.85
MA5 (5日均线)
38.16
MA10 (10日均线)
38.21
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

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 38.15 36.43 38.08 +3.34% 28,372 105,368,545
2024-03-28 36.81 37.77 36.5 36.85 +0.24% 26,489 98,524,629
2024-03-27 38.2 38.33 36.75 36.76 -3.97% 30,913 115,232,365
2024-03-26 39.05 39.8 37.8 38.28 -2.6% 39,662 152,800,314
2024-03-25 38 40.58 37.43 39.3 +2.75% 70,161 276,957,055
2024-03-22 38.41 39.36 38.11 38.25 -0.39% 26,152 101,092,915
2024-03-21 38.6 39.2 38.08 38.4 -0.18% 22,670 87,703,438
2024-03-20 38.24 39 37.87 38.47 +0.76% 26,214 100,865,943
2024-03-19 38.9 38.9 37.65 38.18 -2.1% 34,223 130,461,452
2024-03-18 38.53 39.21 37.88 39 +1.27% 44,322 170,253,441
2024-03-15 38.32 38.56 37.56 38.51 +1.18% 19,646 74,867,321
2024-03-14 38.58 38.91 37.6 38.06 -2.23% 28,917 110,164,757
2024-03-13 38.97 39.33 38.3 38.93 +0.31% 30,022 116,403,895
2024-03-12 38.9 40.18 38.5 38.81 -0.36% 30,717 120,392,436
2024-03-11 38.52 39.15 37.9 38.95 -0.59% 28,861 111,171,084
2024-03-08 36.81 39.48 36.36 39.18 +6.82% 53,249 202,691,502
2024-03-07 38 38.25 36.5 36.68 -0.89% 30,242 113,329,963
2024-03-06 37.85 38.36 36.64 37.01 -2.71% 49,663 184,376,303
2024-03-05 38.48 38.75 37.37 38.04 -0.83% 36,314 138,024,873
2024-03-04 38.82 39.6 37.59 38.36 -1.34% 44,563 171,046,092
2024-03-01 38.81 39.65 38.48 38.88 +0.23% 49,325 192,663,881
2024-02-29 35.9 38.97 35.9 38.79 +8.38% 64,608 246,876,439
2024-02-28 37.58 39.33 35.61 35.79 -4.79% 48,104 180,474,551
2024-02-27 36 37.69 35.58 37.59 +3.75% 36,695 136,093,723
2024-02-26 35.49 37.08 35.4 36.23 +2.46% 43,085 156,708,390
2024-02-23 34.51 35.88 33.87 35.36 +2.79% 32,471 113,136,424
2024-02-22 33.7 35 33.68 34.4 +1.18% 27,407 94,350,596
2024-02-21 33.61 35.48 33.3 34 +0.18% 30,257 104,731,999
2024-02-20 34.41 34.41 33.12 33.94 -1.19% 33,182 111,731,689
2024-02-19 34.45 35.18 33.72 34.35 +2.23% 46,040 158,255,220
2024-02-08 32.11 35.21 32.11 33.6 +3.96% 64,955 221,633,306
2024-02-07 30.8 33.2 30.17 32.32 +5.97% 72,863 234,390,684
2024-02-06 26.76 30.69 26.11 30.5 +14.06% 64,649 186,212,639
2024-02-05 28.5 28.82 25.52 26.74 -7.15% 72,127 193,884,334
2024-02-02 30.73 31.18 27.63 28.8 -6.74% 62,671 183,648,992
2024-02-01 31 31.46 30 30.88 -1.34% 50,940 156,989,552
2024-01-31 32.3 32.59 30.73 31.3 -3.1% 60,817 190,248,205
2024-01-30 34.27 34.27 32.28 32.3 -6.16% 34,225 113,203,367
2024-01-29 35.32 35.77 33.89 34.42 -2.02% 19,112 66,057,480
2024-01-26 36.23 36.3 34.88 35.13 -3.3% 23,476 83,016,176
2024-01-25 34.4 36.67 33.8 36.33 +5.15% 33,557 120,179,555
2024-01-24 34.82 35.14 33.46 34.55 -0.37% 19,152 65,364,337
2024-01-23 32.9 34.72 32.1 34.68 +7.87% 44,920 151,643,032
2024-01-22 34 34.3 32.03 32.15 -5.8% 23,833 78,776,905
2024-01-19 34.7 35.4 34.05 34.13 -1.3% 14,961 51,787,809
2024-01-18 34 34.66 33.1 34.58 +1.68% 21,306 71,907,922
2024-01-17 35.16 35.3 34.01 34.01 -4.41% 14,741 51,096,276
2024-01-16 35.55 36 35.11 35.58 +0.88% 16,505 58,633,888
2024-01-15 36.1 36.1 35.16 35.27 -2% 11,234 39,903,457
2024-01-12 35.35 36.47 34.94 35.99 +2.13% 26,545 95,687,383
2024-01-11 34.4 35.52 34.02 35.24 +3.31% 20,615 72,443,161
2024-01-10 34.26 34.88 33.82 34.11 -0.84% 25,770 88,532,066
2024-01-09 34.66 35.13 33.9 34.4 -0.06% 22,487 77,555,298
2024-01-08 35.66 36.1 34.41 34.42 -3.5% 25,002 87,532,775
2024-01-05 36.95 37.2 35.5 35.67 -3.62% 34,972 126,570,259
2024-01-04 37.59 37.76 36.92 37.01 -1.28% 16,201 60,283,899
2024-01-03 38.58 38.58 37.36 37.49 -2.83% 22,464 84,860,964
2024-01-02 39.63 39.63 38.28 38.58 -2.65% 24,226 94,169,285