股票概览
36
+1.98%
+0.7
35.3
开盘价
36.48
最高价
35.3
最低价
4,303
成交量
数据更新至: 2024-05-20
技术指标
35.01
MA5 (5日均线)
35.59
MA10 (10日均线)
35.33
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 | 35.3 | 36.48 | 35.3 | 36 | +1.98% | 4,303 | 15,464,868 |
| 2024-05-17 | 34.6 | 35.33 | 34.21 | 35.3 | +1.73% | 3,125 | 10,908,423 |
| 2024-05-16 | 33.89 | 34.89 | 33.88 | 34.7 | +0.58% | 2,948 | 10,107,376 |
| 2024-05-15 | 34.01 | 35.4 | 34 | 34.5 | -0.17% | 2,864 | 9,895,193 |
| 2024-05-14 | 35.67 | 35.8 | 34.16 | 34.56 | -2.21% | 3,492 | 12,133,171 |
| 2024-05-13 | 35.85 | 35.85 | 34.84 | 35.34 | -2.21% | 3,345 | 11,819,286 |
| 2024-05-10 | 37.01 | 37.36 | 35.89 | 36.14 | -2.32% | 2,684 | 9,815,173 |
| 2024-05-09 | 35.99 | 37.36 | 35.98 | 37 | +3.12% | 4,604 | 16,977,148 |
| 2024-05-08 | 36.54 | 36.69 | 35.8 | 35.88 | -1.75% | 2,399 | 8,678,261 |
| 2024-05-07 | 35.95 | 36.57 | 35.83 | 36.52 | +1.59% | 1,951 | 7,086,178 |
| 2024-05-06 | 36.86 | 36.86 | 35.74 | 35.95 | -0.96% | 3,870 | 13,953,495 |
| 2024-04-30 | 36.46 | 36.68 | 35.58 | 36.3 | -0.03% | 1,980 | 7,137,520 |
| 2024-04-29 | 36.3 | 36.52 | 35.44 | 36.31 | +1.71% | 2,703 | 9,778,920 |
| 2024-04-26 | 33.82 | 35.85 | 33.46 | 35.7 | +4.08% | 3,852 | 13,554,057 |
| 2024-04-25 | 33.76 | 34.44 | 33.2 | 34.3 | +1.6% | 3,115 | 10,631,847 |
| 2024-04-24 | 33.79 | 33.9 | 33.2 | 33.76 | +0.81% | 2,114 | 7,105,484 |
| 2024-04-23 | 35.39 | 35.39 | 33.04 | 33.49 | -4.99% | 4,561 | 15,346,480 |
| 2024-04-22 | 34.11 | 35.35 | 34.11 | 35.25 | +1.82% | 2,177 | 7,587,066 |
| 2024-04-19 | 34.45 | 35.09 | 34.13 | 34.62 | -0.75% | 1,845 | 6,367,721 |
| 2024-04-18 | 34.49 | 35.77 | 33.99 | 34.88 | +0.66% | 4,220 | 14,710,082 |
| 2024-04-17 | 34.11 | 35.4 | 33.8 | 34.65 | +1.61% | 6,351 | 21,853,804 |
| 2024-04-16 | 35.99 | 35.99 | 33.46 | 34.1 | -4.08% | 4,004 | 13,739,899 |
| 2024-04-15 | 36.9 | 36.95 | 34.85 | 35.55 | -3.92% | 5,718 | 20,243,764 |
| 2024-04-12 | 36.9 | 37.65 | 36.81 | 37 | -0.22% | 2,028 | 7,558,410 |
| 2024-04-11 | 36.89 | 37.23 | 36.13 | 37.08 | -0.11% | 1,348 | 4,964,531 |
| 2024-04-10 | 37.69 | 37.98 | 36.58 | 37.12 | -1.51% | 2,211 | 8,227,608 |
| 2024-04-09 | 36.69 | 37.84 | 35.96 | 37.69 | +2.22% | 3,392 | 12,587,522 |
| 2024-04-08 | 36.85 | 37.78 | 36.56 | 36.87 | -1.47% | 2,808 | 10,445,081 |
| 2024-04-03 | 36.3 | 37.97 | 36.3 | 37.42 | +0.43% | 3,852 | 14,385,800 |
| 2024-04-02 | 37.03 | 37.97 | 37.03 | 37.26 | -1.51% | 3,602 | 13,447,456 |
| 2024-04-01 | 39 | 39.1 | 37.2 | 37.83 | -0.81% | 6,144 | 23,324,121 |
| 2024-03-29 | 36.62 | 38.38 | 36.5 | 38.14 | +3.14% | 4,683 | 17,615,519 |
| 2024-03-28 | 35.41 | 37.55 | 35.11 | 36.98 | +3.64% | 3,767 | 13,822,663 |
| 2024-03-27 | 37.29 | 38.59 | 35.65 | 35.68 | -6.23% | 3,021 | 11,155,529 |
| 2024-03-26 | 37.9 | 38.77 | 37.1 | 38.05 | -1.55% | 4,971 | 18,719,585 |
| 2024-03-25 | 39 | 39.89 | 38.2 | 38.65 | -0.64% | 3,120 | 12,129,945 |
| 2024-03-22 | 38.9 | 39.46 | 38.23 | 38.9 | -1.17% | 2,619 | 10,144,661 |
| 2024-03-21 | 39.33 | 39.5 | 38.73 | 39.36 | +0.56% | 2,669 | 10,435,979 |
| 2024-03-20 | 39.2 | 39.65 | 38.42 | 39.14 | -0.94% | 2,069 | 8,106,892 |
| 2024-03-19 | 39.45 | 40.29 | 39.27 | 39.51 | +0.15% | 3,016 | 11,984,767 |
| 2024-03-18 | 39 | 39.94 | 39 | 39.45 | +1.47% | 2,352 | 9,263,008 |
| 2024-03-15 | 37.78 | 39.2 | 37.78 | 38.88 | +1.86% | 2,270 | 8,777,218 |
| 2024-03-14 | 38.6 | 39 | 37.82 | 38.17 | -1.47% | 2,878 | 11,094,025 |
| 2024-03-13 | 38.44 | 39.26 | 38.34 | 38.74 | +0.05% | 1,763 | 6,809,388 |
| 2024-03-12 | 37.85 | 39.45 | 37.7 | 38.72 | +2.65% | 4,266 | 16,390,777 |
| 2024-03-11 | 37.2 | 37.77 | 37 | 37.72 | +0.86% | 2,155 | 8,073,767 |
| 2024-03-08 | 37.38 | 37.96 | 37 | 37.4 | +0.05% | 1,865 | 6,948,703 |
| 2024-03-07 | 38.22 | 38.35 | 37.38 | 37.38 | -1.58% | 997 | 3,754,093 |
| 2024-03-06 | 37.5 | 38.5 | 37.5 | 37.98 | +0.26% | 1,383 | 5,260,636 |
| 2024-03-05 | 38.45 | 38.89 | 37.56 | 37.88 | -2.02% | 1,378 | 5,240,229 |
| 2024-03-04 | 37.92 | 38.89 | 37.1 | 38.66 | +1.82% | 3,895 | 14,891,638 |
| 2024-03-01 | 37.39 | 38.22 | 37.15 | 37.97 | +1.66% | 3,266 | 12,325,221 |
| 2024-02-29 | 36 | 37.65 | 36 | 37.35 | +2.27% | 2,911 | 10,783,710 |
| 2024-02-28 | 38.81 | 39.5 | 36.1 | 36.52 | -5.07% | 5,162 | 19,546,212 |
| 2024-02-27 | 38.29 | 38.75 | 37.7 | 38.47 | 0% | 2,239 | 8,545,592 |
| 2024-02-26 | 36.93 | 39 | 36.93 | 38.47 | +2.1% | 2,480 | 9,491,958 |
| 2024-02-23 | 37.84 | 37.96 | 37 | 37.68 | +0.59% | 1,856 | 6,958,564 |
| 2024-02-22 | 37.12 | 38.21 | 37.05 | 37.46 | -1.08% | 1,596 | 5,978,704 |
| 2024-02-21 | 36.68 | 38.32 | 36.59 | 37.87 | +1.12% | 2,161 | 8,154,910 |
| 2024-02-20 | 36 | 37.82 | 35.9 | 37.45 | +2.6% | 2,091 | 7,778,790 |
| 2024-02-19 | 36.89 | 38.59 | 35.88 | 36.5 | +1.42% | 4,809 | 17,824,931 |
| 2024-02-08 | 32.71 | 36.96 | 32.1 | 35.99 | +7.5% | 5,022 | 17,553,522 |
| 2024-02-07 | 32.71 | 33.58 | 32.05 | 33.48 | +0.3% | 3,613 | 11,929,221 |
| 2024-02-06 | 32 | 34.57 | 30.11 | 33.38 | +1.46% | 5,850 | 19,270,722 |
| 2024-02-05 | 32.77 | 33.77 | 29.78 | 32.9 | -4.36% | 5,453 | 17,467,517 |
| 2024-02-02 | 35.08 | 35.37 | 31.81 | 34.4 | -1.94% | 5,232 | 17,528,736 |
| 2024-02-01 | 35 | 35.34 | 33.29 | 35.08 | +0.23% | 4,446 | 15,498,357 |
| 2024-01-31 | 36.4 | 37.34 | 35 | 35 | -3.58% | 5,574 | 19,926,836 |
| 2024-01-30 | 36 | 37.45 | 35.2 | 36.3 | +1.34% | 6,711 | 24,492,431 |
| 2024-01-29 | 37.12 | 37.44 | 35.5 | 35.82 | -3.5% | 2,979 | 10,738,808 |
| 2024-01-26 | 38.03 | 38.04 | 36.9 | 37.12 | -2.42% | 3,019 | 11,275,938 |
| 2024-01-25 | 37 | 38.11 | 36.07 | 38.04 | +2.81% | 4,158 | 15,532,242 |
| 2024-01-24 | 37.94 | 37.94 | 35.5 | 37 | -1.8% | 10,854 | 39,639,608 |
| 2024-01-23 | 38.11 | 38.22 | 36.03 | 37.68 | -0.84% | 5,429 | 20,307,580 |
| 2024-01-22 | 38.17 | 39.2 | 36.88 | 38 | -2.56% | 8,332 | 31,646,379 |
| 2024-01-19 | 41.35 | 41.35 | 38.8 | 39 | -5.48% | 10,819 | 42,760,820 |
| 2024-01-18 | 40.48 | 41.47 | 38.77 | 41.26 | +2.13% | 4,384 | 17,467,838 |
| 2024-01-17 | 42.39 | 42.57 | 40.4 | 40.4 | -4.2% | 4,318 | 17,753,421 |
| 2024-01-16 | 42.54 | 42.79 | 41.09 | 42.17 | -0.71% | 5,066 | 21,132,598 |
| 2024-01-15 | 43.03 | 43.35 | 42.35 | 42.47 | -2.77% | 4,050 | 17,269,905 |
| 2024-01-12 | 43.3 | 44.95 | 43.3 | 43.68 | -1.33% | 3,448 | 15,255,177 |
| 2024-01-11 | 43.52 | 44.4 | 42.71 | 44.27 | +2.12% | 2,718 | 11,865,952 |
| 2024-01-10 | 42.79 | 43.79 | 42.31 | 43.35 | -0.02% | 3,819 | 16,374,665 |
| 2024-01-09 | 43.35 | 44.2 | 42.98 | 43.36 | +0.91% | 1,551 | 6,737,857 |
| 2024-01-08 | 43.8 | 44 | 42.96 | 42.97 | -1.89% | 2,070 | 8,978,836 |
| 2024-01-05 | 44.11 | 45.2 | 43.51 | 43.8 | -0.97% | 4,124 | 18,268,187 |
| 2024-01-04 | 44.85 | 45 | 44.04 | 44.23 | -1.38% | 3,041 | 13,534,064 |
| 2024-01-03 | 45.19 | 45.47 | 44.69 | 44.85 | -0.24% | 4,557 | 20,525,624 |
| 2024-01-02 | 44.66 | 45.7 | 44.15 | 44.96 | +1.17% | 6,497 | 29,289,757 |
| 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：