股票概览
36.86
+1.38%
+0.5
36.75
开盘价
37.8
最高价
36.22
最低价
20,408
成交量
数据更新至: 2024-05-20
技术指标
35.14
MA5 (5日均线)
36.14
MA10 (10日均线)
35.28
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 | 36.75 | 37.8 | 36.22 | 36.86 | +1.38% | 20,408 | 75,539,867 |
| 2024-05-17 | 35.97 | 36.47 | 35 | 36.36 | +1.71% | 14,154 | 50,735,186 |
| 2024-05-16 | 34.02 | 36.88 | 34.02 | 35.75 | +5.77% | 27,936 | 99,748,469 |
| 2024-05-15 | 32.91 | 35.13 | 32.32 | 33.8 | +2.7% | 24,118 | 82,331,672 |
| 2024-05-14 | 33.81 | 34.14 | 32.71 | 32.91 | -0.87% | 19,880 | 65,997,980 |
| 2024-05-13 | 35.23 | 35.46 | 32.85 | 33.2 | -5.79% | 44,729 | 150,052,318 |
| 2024-05-10 | 38.82 | 38.82 | 34.78 | 35.24 | -8.94% | 37,696 | 136,523,553 |
| 2024-05-09 | 39.03 | 39.2 | 38.2 | 38.7 | 0% | 12,156 | 46,959,732 |
| 2024-05-08 | 39.5 | 40.05 | 38.6 | 38.7 | -2.93% | 12,479 | 48,888,519 |
| 2024-05-07 | 38.19 | 40.5 | 37.81 | 39.87 | +4.65% | 22,676 | 89,550,700 |
| 2024-05-06 | 38.9 | 39.1 | 37.25 | 38.1 | -0.65% | 18,694 | 71,288,631 |
| 2024-04-30 | 39.27 | 39.27 | 37.5 | 38.35 | -1.64% | 17,563 | 67,010,981 |
| 2024-04-29 | 37.17 | 39.44 | 37.05 | 38.99 | +5.26% | 31,111 | 120,020,339 |
| 2024-04-26 | 34.9 | 38.03 | 34.9 | 37.04 | +5.2% | 32,448 | 120,087,955 |
| 2024-04-25 | 31.3 | 35.79 | 31.3 | 35.21 | +6.86% | 45,445 | 156,509,250 |
| 2024-04-24 | 31.5 | 33.18 | 30.61 | 32.95 | +6.12% | 25,317 | 81,326,413 |
| 2024-04-23 | 30.59 | 31.17 | 30.24 | 31.05 | +1.4% | 9,812 | 30,228,743 |
| 2024-04-22 | 29.75 | 31.1 | 29.13 | 30.62 | +0.72% | 15,954 | 48,307,527 |
| 2024-04-19 | 31 | 31.54 | 30.25 | 30.4 | -3.68% | 13,072 | 39,958,960 |
| 2024-04-18 | 31.9 | 32.57 | 31.12 | 31.56 | -2.44% | 19,931 | 63,456,282 |
| 2024-04-17 | 29.94 | 32.46 | 29.8 | 32.35 | +10.03% | 29,490 | 93,287,141 |
| 2024-04-16 | 31 | 31.42 | 29.3 | 29.4 | -6.01% | 20,435 | 61,250,967 |
| 2024-04-15 | 32.49 | 32.95 | 30.53 | 31.28 | -3.61% | 21,738 | 68,810,843 |
| 2024-04-12 | 32.7 | 33.3 | 32.28 | 32.45 | -0.76% | 15,105 | 49,525,879 |
| 2024-04-11 | 33.48 | 34 | 32.51 | 32.7 | -2.33% | 21,468 | 71,201,280 |
| 2024-04-10 | 34.28 | 34.35 | 33.03 | 33.48 | -2.73% | 11,641 | 39,079,089 |
| 2024-04-09 | 35.16 | 35.34 | 33.91 | 34.42 | -2.1% | 17,564 | 60,459,169 |
| 2024-04-08 | 35.55 | 36.44 | 35.16 | 35.16 | -1.62% | 13,625 | 48,680,872 |
| 2024-04-03 | 36.99 | 37.07 | 35.65 | 35.74 | -3.8% | 13,651 | 49,340,585 |
| 2024-04-02 | 37.35 | 37.43 | 36.24 | 37.15 | -0.3% | 13,824 | 50,928,598 |
| 2024-04-01 | 37.9 | 39.11 | 37.1 | 37.26 | -2.26% | 21,705 | 82,177,065 |
| 2024-03-29 | 37.9 | 38.6 | 36.58 | 38.12 | +1.22% | 12,374 | 46,342,621 |
| 2024-03-28 | 36.68 | 38.28 | 36.38 | 37.66 | +2.73% | 12,926 | 48,385,971 |
| 2024-03-27 | 38.33 | 38.78 | 36.66 | 36.66 | -4.88% | 16,156 | 60,753,171 |
| 2024-03-26 | 38.88 | 39.62 | 38.33 | 38.54 | -1.48% | 14,371 | 55,991,729 |
| 2024-03-25 | 40.78 | 41.6 | 39.01 | 39.12 | -4.21% | 16,824 | 67,245,145 |
| 2024-03-22 | 41.47 | 42.49 | 40.35 | 40.84 | -1.52% | 17,379 | 71,886,067 |
| 2024-03-21 | 42.76 | 43.17 | 41.3 | 41.47 | -3.02% | 18,799 | 79,028,152 |
| 2024-03-20 | 42.1 | 43.19 | 41.67 | 42.76 | +1.23% | 21,695 | 92,151,833 |
| 2024-03-19 | 42.1 | 43 | 40.9 | 42.24 | -2.34% | 32,477 | 136,661,078 |
| 2024-03-18 | 42.38 | 43.29 | 41.2 | 43.25 | +2.15% | 37,861 | 160,226,910 |
| 2024-03-15 | 39.87 | 42.65 | 38.8 | 42.34 | +6.52% | 41,341 | 169,437,507 |
| 2024-03-14 | 40.01 | 40.8 | 38.8 | 39.75 | -3.52% | 36,559 | 144,956,748 |
| 2024-03-13 | 40.46 | 42.28 | 40.22 | 41.2 | +2.56% | 20,950 | 86,841,032 |
| 2024-03-12 | 41.17 | 41.76 | 39.7 | 40.17 | -2.52% | 21,241 | 85,864,059 |
| 2024-03-11 | 39.47 | 41.41 | 38.46 | 41.21 | +3.23% | 23,084 | 93,378,972 |
| 2024-03-08 | 39.6 | 40.55 | 39.09 | 39.92 | -0.7% | 19,580 | 77,838,815 |
| 2024-03-07 | 42.02 | 42.5 | 39.16 | 40.2 | -3.85% | 30,951 | 124,828,950 |
| 2024-03-06 | 40.13 | 41.87 | 39.72 | 41.81 | +2.48% | 29,012 | 119,442,873 |
| 2024-03-05 | 42.51 | 43.21 | 40.33 | 40.8 | -6.16% | 34,041 | 141,768,843 |
| 2024-03-04 | 41.81 | 45.28 | 41 | 43.48 | +5.92% | 41,104 | 176,749,153 |
| 2024-03-01 | 39.43 | 41.74 | 39.32 | 41.05 | +4.19% | 24,981 | 101,508,855 |
| 2024-02-29 | 37.01 | 40.57 | 37.01 | 39.4 | +5.4% | 26,514 | 103,724,761 |
| 2024-02-28 | 41.4 | 42.1 | 37.05 | 37.38 | -10.87% | 33,313 | 133,025,260 |
| 2024-02-27 | 38.5 | 42.48 | 38.11 | 41.94 | +7.13% | 38,665 | 157,830,963 |
| 2024-02-26 | 36.45 | 40.4 | 36.1 | 39.15 | +6.88% | 36,214 | 139,670,293 |
| 2024-02-23 | 36.44 | 36.83 | 35.22 | 36.63 | +2.09% | 22,867 | 82,572,789 |
| 2024-02-22 | 33.96 | 36.98 | 33.88 | 35.88 | +7.1% | 38,051 | 135,946,801 |
| 2024-02-21 | 33.5 | 34.43 | 32.8 | 33.5 | +0.03% | 23,908 | 80,638,285 |
| 2024-02-20 | 34.95 | 34.95 | 32.5 | 33.49 | -4.31% | 26,880 | 89,416,162 |
| 2024-02-19 | 33.5 | 35.46 | 32.64 | 35 | +9.55% | 39,645 | 133,611,437 |
| 2024-02-08 | 30.21 | 32.32 | 27.07 | 31.95 | +6.5% | 41,577 | 128,559,882 |
| 2024-02-07 | 29.86 | 32.18 | 29.2 | 30 | +1.11% | 33,698 | 103,752,167 |
| 2024-02-06 | 28.11 | 30.38 | 27.04 | 29.67 | +2.45% | 33,022 | 94,549,343 |
| 2024-02-05 | 31 | 31.59 | 27.78 | 28.96 | -8.7% | 22,738 | 66,552,952 |
| 2024-02-02 | 33.77 | 34.79 | 30.53 | 31.72 | -6.32% | 17,622 | 57,090,992 |
| 2024-02-01 | 33.5 | 34.98 | 33.01 | 33.86 | +0.47% | 16,042 | 54,638,961 |
| 2024-01-31 | 35.33 | 36 | 33.7 | 33.7 | -6.62% | 17,727 | 61,575,353 |
| 2024-01-30 | 36.94 | 37.59 | 36 | 36.09 | -3.71% | 11,050 | 40,584,774 |
| 2024-01-29 | 39.03 | 39.48 | 37.34 | 37.48 | -2.22% | 15,112 | 57,766,219 |
| 2024-01-26 | 39.9 | 40.38 | 38.2 | 38.33 | -4.32% | 19,725 | 77,100,203 |
| 2024-01-25 | 39 | 40.59 | 37.81 | 40.06 | +2.85% | 19,328 | 76,653,012 |
| 2024-01-24 | 38.44 | 39.3 | 36.36 | 38.95 | -1.59% | 35,362 | 134,533,037 |
| 2024-01-23 | 39.56 | 41.01 | 39.02 | 39.58 | -0.68% | 24,037 | 95,754,384 |
| 2024-01-22 | 41.24 | 41.8 | 39.8 | 39.85 | -2.52% | 15,972 | 65,264,928 |
| 2024-01-19 | 42.5 | 42.55 | 40.15 | 40.88 | -3.92% | 18,041 | 74,528,303 |
| 2024-01-18 | 40 | 42.57 | 39.39 | 42.55 | +4.55% | 22,341 | 92,085,082 |
| 2024-01-17 | 42.21 | 42.29 | 40.69 | 40.7 | -2.56% | 13,205 | 54,760,882 |
| 2024-01-16 | 42.76 | 42.89 | 41 | 41.77 | -3.15% | 19,760 | 82,481,217 |
| 2024-01-15 | 41.5 | 44.29 | 41.12 | 43.13 | +3.83% | 25,155 | 107,910,084 |
| 2024-01-12 | 42.71 | 42.92 | 41.53 | 41.54 | -3.24% | 17,112 | 72,055,387 |
| 2024-01-11 | 43.3 | 43.66 | 42.1 | 42.93 | -0.16% | 28,551 | 122,528,585 |
| 2024-01-10 | 44.75 | 44.99 | 42.98 | 43 | -4.87% | 19,573 | 85,868,468 |
| 2024-01-09 | 45.02 | 46.16 | 44.31 | 45.2 | +0.56% | 12,009 | 54,316,989 |
| 2024-01-08 | 45.84 | 45.84 | 44.58 | 44.95 | -1.86% | 8,914 | 40,118,736 |
| 2024-01-05 | 46.74 | 47.7 | 45.5 | 45.8 | -0.99% | 15,147 | 70,226,138 |
| 2024-01-04 | 46.3 | 46.68 | 45.23 | 46.26 | -0.3% | 12,930 | 59,551,142 |
| 2024-01-03 | 48.55 | 48.55 | 46.1 | 46.4 | -4.68% | 24,955 | 117,322,445 |
| 2024-01-02 | 50.95 | 51 | 48.68 | 48.68 | -4.46% | 19,370 | 95,584,438 |
| 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：