股票概览
38.98
+8.34%
+3
35.94
开盘价
39.99
最高价
35.51
最低价
16,384
成交量
数据更新至: 2024-05-20
技术指标
36.64
MA5 (5日均线)
35.73
MA10 (10日均线)
32.86
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 | 35.94 | 39.99 | 35.51 | 38.98 | +8.34% | 16,384 | 62,494,539 |
| 2024-05-17 | 35.38 | 36.27 | 34.89 | 35.98 | +2.22% | 8,434 | 30,071,808 |
| 2024-05-16 | 35.9 | 36.44 | 35.03 | 35.2 | -1.65% | 8,325 | 29,545,399 |
| 2024-05-15 | 36.97 | 37.74 | 35.64 | 35.79 | -3.97% | 11,198 | 40,809,160 |
| 2024-05-14 | 35.75 | 37.65 | 35.75 | 37.27 | +3.21% | 7,254 | 26,741,166 |
| 2024-05-13 | 35.38 | 36.29 | 35.14 | 36.11 | -0.03% | 6,711 | 24,042,963 |
| 2024-05-10 | 35.88 | 36.61 | 35.01 | 36.12 | +1.03% | 14,539 | 52,017,703 |
| 2024-05-09 | 33.58 | 36.23 | 33.44 | 35.75 | +6.3% | 16,017 | 56,238,947 |
| 2024-05-08 | 32.56 | 33.7 | 32.2 | 33.63 | +3.54% | 12,194 | 40,393,215 |
| 2024-05-07 | 29.1 | 32.88 | 29.1 | 32.48 | +6.04% | 19,204 | 60,254,966 |
| 2024-05-06 | 31.46 | 32.08 | 30.3 | 30.63 | -1.83% | 8,376 | 25,949,387 |
| 2024-04-30 | 30.76 | 31.47 | 30.51 | 31.2 | +0.03% | 3,820 | 11,803,688 |
| 2024-04-29 | 29.72 | 31.45 | 29.33 | 31.19 | +3.69% | 5,967 | 18,444,542 |
| 2024-04-26 | 29.96 | 30.38 | 29.39 | 30.08 | +0.3% | 2,355 | 7,063,730 |
| 2024-04-25 | 29.23 | 30.44 | 29.23 | 29.99 | +0.33% | 2,174 | 6,525,822 |
| 2024-04-24 | 30.63 | 30.63 | 29.07 | 29.89 | +1.05% | 6,497 | 19,276,908 |
| 2024-04-23 | 29.6 | 29.99 | 29 | 29.58 | +0.75% | 2,914 | 8,614,497 |
| 2024-04-22 | 28.01 | 29.36 | 27.8 | 29.36 | +1.87% | 2,915 | 8,325,515 |
| 2024-04-19 | 28.8 | 29.19 | 28.5 | 28.82 | -0.96% | 2,323 | 6,695,369 |
| 2024-04-18 | 29.27 | 29.66 | 28.55 | 29.1 | -2.12% | 7,085 | 20,644,136 |
| 2024-04-17 | 28.96 | 30.42 | 28.35 | 29.73 | +4.46% | 7,185 | 21,073,791 |
| 2024-04-16 | 29.06 | 30.44 | 28.32 | 28.46 | -8.99% | 5,514 | 16,131,662 |
| 2024-04-15 | 31.69 | 32.68 | 30.6 | 31.27 | -3.96% | 8,123 | 25,431,956 |
| 2024-04-12 | 31.9 | 33.44 | 31.9 | 32.56 | +2.68% | 5,844 | 19,001,867 |
| 2024-04-11 | 31.62 | 32.28 | 30.38 | 31.71 | -0.31% | 4,744 | 14,983,273 |
| 2024-04-10 | 32.87 | 33 | 31.01 | 31.81 | -0.93% | 6,986 | 22,152,802 |
| 2024-04-09 | 30.1 | 33 | 30.04 | 32.11 | +7.07% | 12,076 | 38,313,221 |
| 2024-04-08 | 29.94 | 31.05 | 29.55 | 29.99 | -0.43% | 7,491 | 22,476,004 |
| 2024-04-03 | 29.01 | 30.21 | 27.66 | 30.12 | +3.79% | 8,036 | 23,766,269 |
| 2024-04-02 | 29.2 | 29.28 | 28.54 | 29.02 | -0.65% | 3,654 | 10,569,464 |
| 2024-04-01 | 28.85 | 29.64 | 28.57 | 29.21 | +0.97% | 6,398 | 18,690,015 |
| 2024-03-29 | 28.3 | 30.23 | 28.2 | 28.93 | -2.03% | 6,447 | 18,777,327 |
| 2024-03-28 | 30.98 | 30.98 | 23.84 | 29.53 | -0.91% | 5,714 | 17,090,226 |
| 2024-03-27 | 32.25 | 33 | 29.44 | 29.8 | -2.42% | 6,273 | 18,875,973 |
| 2024-03-26 | 30.68 | 31.97 | 29.98 | 30.54 | -0.39% | 6,856 | 21,079,750 |
| 2024-03-25 | 32.89 | 33.79 | 30.66 | 30.66 | -7.09% | 7,712 | 24,780,636 |
| 2024-03-22 | 31.57 | 33.16 | 31.26 | 33 | +3.48% | 10,503 | 34,134,421 |
| 2024-03-21 | 31.99 | 32.73 | 30.93 | 31.89 | -0.34% | 8,053 | 25,572,813 |
| 2024-03-20 | 31.44 | 33.29 | 30.51 | 32 | +1.91% | 12,506 | 39,980,717 |
| 2024-03-19 | 31.7 | 31.85 | 30.5 | 31.4 | -0.48% | 8,916 | 27,830,214 |
| 2024-03-18 | 29.38 | 31.63 | 29.29 | 31.55 | +7.39% | 10,128 | 31,070,860 |
| 2024-03-15 | 29.27 | 29.45 | 28.86 | 29.38 | +0.27% | 4,768 | 13,930,735 |
| 2024-03-14 | 29.87 | 30.28 | 29.12 | 29.3 | -2.88% | 5,859 | 17,293,333 |
| 2024-03-13 | 30.41 | 31.15 | 29.6 | 30.17 | -1.6% | 7,869 | 23,687,528 |
| 2024-03-12 | 30.8 | 33.69 | 30.01 | 30.66 | -0.55% | 16,424 | 51,992,392 |
| 2024-03-11 | 30.56 | 31.22 | 29.56 | 30.83 | +0.69% | 11,415 | 34,701,364 |
| 2024-03-08 | 30.2 | 30.89 | 28.72 | 30.62 | +1.39% | 13,167 | 39,651,277 |
| 2024-03-07 | 26.8 | 30.6 | 26.8 | 30.2 | +11.98% | 25,204 | 72,785,935 |
| 2024-03-06 | 24.57 | 27.16 | 24.5 | 26.97 | +7.58% | 15,199 | 39,828,514 |
| 2024-03-05 | 26.77 | 26.77 | 24.7 | 25.07 | -5.4% | 13,990 | 35,597,540 |
| 2024-03-04 | 24.6 | 27.9 | 24.13 | 26.5 | +11.58% | 22,805 | 58,453,801 |
| 2024-03-01 | 23.5 | 24.5 | 23.5 | 23.75 | +1.06% | 7,957 | 18,901,039 |
| 2024-02-29 | 22.95 | 23.66 | 22.5 | 23.5 | +3.57% | 6,401 | 14,816,900 |
| 2024-02-28 | 25.52 | 26.47 | 22.66 | 22.69 | -11.51% | 12,396 | 30,692,946 |
| 2024-02-27 | 24.67 | 25.85 | 24.2 | 25.64 | +3.89% | 12,654 | 31,824,894 |
| 2024-02-26 | 24.38 | 25.25 | 24.21 | 24.68 | +1.06% | 11,489 | 28,422,744 |
| 2024-02-23 | 23.67 | 24.53 | 23.67 | 24.42 | +3.17% | 5,065 | 12,212,559 |
| 2024-02-22 | 23.2 | 23.87 | 23.1 | 23.67 | +2.6% | 2,987 | 7,017,398 |
| 2024-02-21 | 22.38 | 23.8 | 22.01 | 23.07 | +3.08% | 5,295 | 12,275,790 |
| 2024-02-20 | 22.06 | 22.45 | 20.97 | 22.38 | +2.75% | 4,864 | 10,597,894 |
| 2024-02-19 | 20.9 | 21.99 | 20.5 | 21.78 | +8.04% | 10,180 | 21,907,472 |
| 2024-02-08 | 17.81 | 20.24 | 17.18 | 20.16 | +13.19% | 9,651 | 18,194,830 |
| 2024-02-07 | 19.98 | 20.05 | 17.05 | 17.81 | -10.05% | 11,668 | 21,697,665 |
| 2024-02-06 | 20.01 | 20.58 | 17.32 | 19.8 | +3.13% | 7,148 | 13,661,335 |
| 2024-02-05 | 22.4 | 22.4 | 18.5 | 19.2 | -14.67% | 7,320 | 14,567,904 |
| 2024-02-02 | 23.81 | 24.24 | 21.58 | 22.5 | -5.98% | 5,464 | 12,476,757 |
| 2024-02-01 | 24.18 | 24.79 | 23.36 | 23.93 | -0.42% | 4,807 | 11,513,975 |
| 2024-01-31 | 26.1 | 26.6 | 23.71 | 24.03 | -9.32% | 7,710 | 19,080,720 |
| 2024-01-30 | 28.28 | 28.3 | 26.3 | 26.5 | -6.69% | 5,265 | 14,275,884 |
| 2024-01-29 | 29.96 | 30.3 | 28.21 | 28.4 | -5.21% | 3,300 | 9,526,116 |
| 2024-01-26 | 29.79 | 30.83 | 29.52 | 29.96 | +0.64% | 3,595 | 10,908,498 |
| 2024-01-25 | 29.31 | 30 | 28.73 | 29.77 | +1.53% | 4,190 | 12,337,132 |
| 2024-01-24 | 29.97 | 30.79 | 27.98 | 29.32 | -2.17% | 7,695 | 22,407,456 |
| 2024-01-23 | 30.4 | 30.7 | 29.29 | 29.97 | -3.1% | 8,754 | 26,207,613 |
| 2024-01-22 | 33.51 | 33.72 | 29.99 | 30.93 | -8.22% | 7,781 | 24,787,897 |
| 2024-01-19 | 33.09 | 34.79 | 32.5 | 33.7 | +1.84% | 9,447 | 32,121,405 |
| 2024-01-18 | 32.69 | 33.22 | 32.2 | 33.09 | -0.33% | 6,645 | 21,737,595 |
| 2024-01-17 | 33.39 | 33.85 | 32.72 | 33.2 | -0.18% | 3,896 | 12,948,687 |
| 2024-01-16 | 33.47 | 33.59 | 32.71 | 33.26 | -1.01% | 9,029 | 29,863,848 |
| 2024-01-15 | 32.07 | 35 | 31.85 | 33.6 | +4.35% | 12,941 | 43,540,119 |
| 2024-01-12 | 33.32 | 33.32 | 32.04 | 32.2 | -0.77% | 4,658 | 15,055,178 |
| 2024-01-11 | 31.21 | 32.8 | 31.21 | 32.45 | +3.02% | 5,904 | 18,935,601 |
| 2024-01-10 | 31.66 | 31.96 | 30.71 | 31.5 | +0.48% | 5,971 | 18,675,218 |
| 2024-01-09 | 31.99 | 32.1 | 30.3 | 31.35 | +2.89% | 7,004 | 22,039,294 |
| 2024-01-08 | 31.29 | 31.29 | 30.35 | 30.47 | -2.34% | 3,320 | 10,203,735 |
| 2024-01-05 | 31.87 | 32.32 | 31 | 31.2 | -2.56% | 3,629 | 11,466,319 |
| 2024-01-04 | 32.18 | 32.19 | 31.78 | 32.02 | -0.5% | 2,629 | 8,401,761 |
| 2024-01-03 | 33 | 33 | 31.86 | 32.18 | -1.68% | 5,214 | 16,779,398 |
| 2024-01-02 | 33.11 | 33.11 | 32.49 | 32.73 | -0.15% | 7,536 | 24,743,824 |
| 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：