股票概览
37.8
+0.27%
+0.1
37.1
开盘价
38.8
最高价
35.82
最低价
28,066
成交量
数据更新至: 2024-03-29
技术指标
38.93
MA5 (5日均线)
40.81
MA10 (10日均线)
39.59
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 | 37.1 | 38.8 | 35.82 | 37.8 | +0.27% | 28,066 | 104,261,931 |
| 2024-03-28 | 36.98 | 38.99 | 36 | 37.7 | +2.7% | 30,243 | 112,904,873 |
| 2024-03-27 | 40.04 | 40.17 | 36.19 | 36.71 | -7.41% | 33,831 | 126,342,680 |
| 2024-03-26 | 43.59 | 43.59 | 39 | 39.65 | -7.32% | 30,630 | 125,204,704 |
| 2024-03-25 | 47.3 | 47.3 | 42.65 | 42.78 | -7.36% | 39,399 | 174,768,365 |
| 2024-03-22 | 41 | 46.19 | 41 | 46.18 | +8.4% | 51,915 | 228,116,529 |
| 2024-03-21 | 41.87 | 44.33 | 40.71 | 42.6 | +0.9% | 41,222 | 174,837,578 |
| 2024-03-20 | 42 | 43.37 | 40.55 | 42.22 | +0.62% | 38,212 | 159,691,978 |
| 2024-03-19 | 40.05 | 42.58 | 39.57 | 41.96 | +3.55% | 32,601 | 134,633,961 |
| 2024-03-18 | 38.61 | 40.88 | 38.59 | 40.52 | +4.92% | 25,525 | 101,916,436 |
| 2024-03-15 | 37.67 | 38.7 | 36.8 | 38.62 | +1.9% | 17,263 | 65,100,864 |
| 2024-03-14 | 38.65 | 38.65 | 37.07 | 37.9 | -1.94% | 21,323 | 80,663,747 |
| 2024-03-13 | 38.59 | 39.61 | 38.1 | 38.65 | +1.63% | 28,866 | 112,211,348 |
| 2024-03-12 | 38.21 | 38.98 | 37.54 | 38.03 | +1.01% | 23,565 | 90,006,812 |
| 2024-03-11 | 37.5 | 37.8 | 36.8 | 37.65 | -2.71% | 22,719 | 84,923,916 |
| 2024-03-08 | 37.46 | 39.2 | 36.68 | 38.7 | +4.74% | 24,236 | 92,479,742 |
| 2024-03-07 | 38.01 | 39.24 | 36.6 | 36.95 | -1.99% | 21,517 | 81,861,883 |
| 2024-03-06 | 38.56 | 39.15 | 36.8 | 37.7 | -2.23% | 23,070 | 86,815,502 |
| 2024-03-05 | 39.9 | 40 | 38.15 | 38.56 | -5.58% | 37,435 | 146,316,522 |
| 2024-03-04 | 38.75 | 40.84 | 38.05 | 40.84 | +4.85% | 46,386 | 183,544,643 |
| 2024-03-01 | 36.27 | 40.88 | 36.2 | 38.95 | +9.01% | 55,870 | 215,369,269 |
| 2024-02-29 | 32.08 | 35.99 | 32.08 | 35.73 | +7.3% | 39,828 | 139,063,104 |
| 2024-02-28 | 39.25 | 39.82 | 33.18 | 33.3 | -16.12% | 51,039 | 187,613,871 |
| 2024-02-27 | 38 | 40 | 37.4 | 39.7 | +1.93% | 43,233 | 167,576,845 |
| 2024-02-26 | 39 | 39.66 | 35.59 | 38.95 | -1.09% | 47,302 | 180,024,937 |
| 2024-02-23 | 35.51 | 39.38 | 35.08 | 39.38 | +19.99% | 60,491 | 221,134,343 |
| 2024-02-22 | 31.8 | 32.98 | 31 | 32.82 | +6.56% | 19,704 | 62,833,516 |
| 2024-02-21 | 30.37 | 31.66 | 29.81 | 30.8 | +0.59% | 17,595 | 54,450,769 |
| 2024-02-20 | 30.51 | 31.09 | 29.51 | 30.62 | -2.23% | 18,046 | 54,682,002 |
| 2024-02-19 | 29.58 | 31.99 | 29.57 | 31.32 | +11.86% | 27,899 | 86,614,201 |
| 2024-02-08 | 23.79 | 28.09 | 23.71 | 28 | +14.29% | 25,146 | 65,091,861 |
| 2024-02-07 | 25.7 | 25.95 | 24.1 | 24.5 | -4.67% | 34,103 | 84,678,902 |
| 2024-02-06 | 24.95 | 26.48 | 22.5 | 25.7 | +2.84% | 35,443 | 86,419,296 |
| 2024-02-05 | 28.31 | 28.38 | 24 | 24.99 | -13.53% | 24,813 | 63,892,486 |
| 2024-02-02 | 30.65 | 31.9 | 28.01 | 28.9 | -5.71% | 17,037 | 50,475,104 |
| 2024-02-01 | 30.74 | 31.5 | 29.57 | 30.65 | -1.19% | 12,628 | 38,599,072 |
| 2024-01-31 | 33.21 | 34 | 30.82 | 31.02 | -6.68% | 14,180 | 45,143,534 |
| 2024-01-30 | 34.85 | 34.85 | 33.19 | 33.24 | -4.67% | 10,434 | 35,523,435 |
| 2024-01-29 | 35.63 | 36.83 | 34.7 | 34.87 | -3.14% | 11,408 | 40,306,809 |
| 2024-01-26 | 37.5 | 37.55 | 35.6 | 36 | -4.41% | 15,013 | 54,998,490 |
| 2024-01-25 | 35.15 | 37.78 | 34.91 | 37.66 | +7.14% | 15,469 | 56,638,543 |
| 2024-01-24 | 35.2 | 35.83 | 33.68 | 35.15 | -0.17% | 10,861 | 37,631,681 |
| 2024-01-23 | 34.65 | 35.48 | 34.32 | 35.21 | +0.77% | 12,559 | 43,761,125 |
| 2024-01-22 | 38.16 | 38.16 | 34.7 | 34.94 | -7.3% | 16,299 | 59,240,589 |
| 2024-01-19 | 38.98 | 39.28 | 37.61 | 37.69 | -3.31% | 8,107 | 30,980,746 |
| 2024-01-18 | 38.59 | 39.19 | 37.42 | 38.98 | +0.78% | 9,455 | 36,202,634 |
| 2024-01-17 | 40.15 | 40.17 | 38.68 | 38.68 | -3.3% | 7,318 | 29,004,490 |
| 2024-01-16 | 40.6 | 41.1 | 39.3 | 40 | -2.42% | 7,496 | 29,921,759 |
| 2024-01-15 | 41.32 | 41.49 | 40.36 | 40.99 | +0.17% | 7,583 | 31,038,707 |
| 2024-01-12 | 41.04 | 41.61 | 40.71 | 40.92 | -1.23% | 9,553 | 39,306,385 |
| 2024-01-11 | 41.28 | 41.9 | 40.72 | 41.43 | +0.44% | 9,283 | 38,489,797 |
| 2024-01-10 | 41.42 | 41.79 | 40.13 | 41.25 | -0.43% | 10,289 | 42,299,077 |
| 2024-01-09 | 40.58 | 42.17 | 40.58 | 41.43 | +2.12% | 10,270 | 42,559,176 |
| 2024-01-08 | 41.73 | 42.11 | 40.41 | 40.57 | -3.06% | 8,254 | 33,852,840 |
| 2024-01-05 | 43.58 | 43.97 | 41.61 | 41.85 | -3.64% | 10,465 | 44,427,282 |
| 2024-01-04 | 44.45 | 44.45 | 43.29 | 43.43 | -1.63% | 6,731 | 29,408,438 |
| 2024-01-03 | 44.95 | 44.99 | 43.5 | 44.15 | -1.89% | 10,059 | 44,367,614 |
| 2024-01-02 | 45.82 | 46.44 | 44.57 | 45 | -1.79% | 19,022 | 86,141,470 |
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：