股票概览
35.12
-2.53%
-0.91
36.29
开盘价
36.3
最高价
34.89
最低价
150,182
成交量
数据更新至: 2024-05-20
技术指标
35.32
MA5 (5日均线)
34.37
MA10 (10日均线)
32.73
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 | 36.29 | 36.3 | 34.89 | 35.12 | -2.53% | 150,182 | 529,661,128 |
| 2024-05-17 | 36 | 36.3 | 34.99 | 36.03 | +0.53% | 156,287 | 558,008,998 |
| 2024-05-16 | 35.69 | 36.5 | 35.53 | 35.84 | +0.36% | 205,291 | 739,036,638 |
| 2024-05-15 | 33.65 | 36.23 | 33.64 | 35.71 | +5.34% | 198,351 | 695,892,903 |
| 2024-05-14 | 34.02 | 34.28 | 33.61 | 33.9 | -0.5% | 99,144 | 336,194,923 |
| 2024-05-13 | 33.68 | 34.4 | 33.5 | 34.07 | +0.86% | 117,541 | 400,879,143 |
| 2024-05-10 | 33.24 | 34.09 | 32.9 | 33.78 | +1.47% | 131,910 | 442,833,168 |
| 2024-05-09 | 33.05 | 33.66 | 32.85 | 33.29 | +0.91% | 101,183 | 336,541,754 |
| 2024-05-08 | 33 | 33.29 | 32.9 | 32.99 | 0% | 80,588 | 266,501,959 |
| 2024-05-07 | 33.01 | 33.54 | 32.88 | 32.99 | -0.06% | 102,549 | 339,605,077 |
| 2024-05-06 | 33.14 | 33.53 | 32.63 | 33.01 | +0.79% | 141,448 | 469,029,927 |
| 2024-04-30 | 33.18 | 33.7 | 32.61 | 32.75 | -1.03% | 187,735 | 619,067,735 |
| 2024-04-29 | 31.4 | 33.09 | 31.02 | 33.09 | +10.01% | 271,277 | 881,477,036 |
| 2024-04-26 | 29.51 | 30.24 | 29.09 | 30.08 | +2.21% | 121,204 | 360,944,006 |
| 2024-04-25 | 29.14 | 30.15 | 29 | 29.43 | +0.2% | 111,259 | 329,409,398 |
| 2024-04-24 | 30.28 | 30.37 | 28.03 | 29.37 | -2.91% | 227,914 | 658,525,218 |
| 2024-04-23 | 31.28 | 31.44 | 30 | 30.25 | -3.51% | 117,524 | 356,606,057 |
| 2024-04-22 | 31.06 | 31.5 | 30.9 | 31.35 | +1.52% | 86,949 | 271,705,866 |
| 2024-04-19 | 30.6 | 30.98 | 30.41 | 30.88 | +0.49% | 55,517 | 170,716,622 |
| 2024-04-18 | 30.3 | 31.07 | 30.16 | 30.73 | +1.59% | 95,312 | 293,097,984 |
| 2024-04-17 | 30 | 30.29 | 29.49 | 30.25 | +0.93% | 95,338 | 285,312,664 |
| 2024-04-16 | 30 | 30.43 | 29.73 | 29.97 | +0.03% | 76,486 | 230,284,732 |
| 2024-04-15 | 29.07 | 30.18 | 29.01 | 29.96 | +2.99% | 69,948 | 208,657,516 |
| 2024-04-12 | 29.32 | 29.56 | 28.93 | 29.09 | -0.55% | 47,381 | 138,640,908 |
| 2024-04-11 | 29.32 | 29.46 | 29 | 29.25 | +0.17% | 56,789 | 166,157,493 |
| 2024-04-10 | 29.61 | 29.96 | 28.99 | 29.2 | -1.78% | 73,849 | 216,809,734 |
| 2024-04-09 | 29.84 | 29.98 | 29.45 | 29.73 | -0.37% | 55,280 | 164,420,807 |
| 2024-04-08 | 29.6 | 30.08 | 29.43 | 29.84 | +0.34% | 87,624 | 261,129,898 |
| 2024-04-03 | 30 | 30.33 | 29.55 | 29.74 | -0.83% | 120,052 | 358,986,620 |
| 2024-04-02 | 29.38 | 30 | 29.07 | 29.99 | +2.08% | 151,525 | 451,676,831 |
| 2024-04-01 | 28.37 | 29.43 | 28.37 | 29.38 | +3.56% | 114,688 | 333,130,492 |
| 2024-03-29 | 28.61 | 28.68 | 28.2 | 28.37 | -0.84% | 46,864 | 133,167,348 |
| 2024-03-28 | 28.61 | 28.96 | 28.35 | 28.61 | 0% | 128,528 | 367,408,792 |
| 2024-03-27 | 28.44 | 29.02 | 28.28 | 28.61 | +1.02% | 167,188 | 481,026,105 |
| 2024-03-26 | 27.92 | 28.4 | 27.57 | 28.32 | +1.76% | 117,038 | 328,508,005 |
| 2024-03-25 | 27.58 | 28.5 | 27.45 | 27.83 | +1.38% | 130,335 | 365,391,543 |
| 2024-03-22 | 27.33 | 27.62 | 27.22 | 27.45 | +0.44% | 95,842 | 262,955,878 |
| 2024-03-21 | 27.85 | 28.13 | 27.3 | 27.33 | -1.41% | 82,474 | 227,547,991 |
| 2024-03-20 | 27.99 | 28.25 | 27.38 | 27.72 | -0.07% | 96,457 | 268,011,582 |
| 2024-03-19 | 27.88 | 28.06 | 27.46 | 27.74 | -1% | 84,796 | 234,944,364 |
| 2024-03-18 | 27.95 | 28.15 | 27.8 | 28.02 | +0.25% | 78,730 | 219,900,650 |
| 2024-03-15 | 27.6 | 27.98 | 27.21 | 27.95 | +0.4% | 85,357 | 236,035,936 |
| 2024-03-14 | 28.1 | 28.63 | 27.6 | 27.84 | -1.1% | 74,778 | 209,759,990 |
| 2024-03-13 | 28.64 | 29.28 | 28.08 | 28.15 | -2.49% | 129,692 | 370,842,322 |
| 2024-03-12 | 27.14 | 28.96 | 27.14 | 28.87 | +7.04% | 232,171 | 654,307,577 |
| 2024-03-11 | 27.32 | 27.37 | 26.56 | 26.97 | -0.74% | 110,006 | 295,276,919 |
| 2024-03-08 | 27.34 | 27.53 | 27.06 | 27.17 | -0.55% | 55,754 | 151,826,543 |
| 2024-03-07 | 27.4 | 27.75 | 27.32 | 27.32 | -0.15% | 72,844 | 200,150,071 |
| 2024-03-06 | 27.81 | 28.05 | 27.33 | 27.36 | -2.18% | 87,512 | 240,966,860 |
| 2024-03-05 | 27.57 | 27.97 | 27.31 | 27.97 | +1.45% | 97,005 | 268,765,494 |
| 2024-03-04 | 27.66 | 27.86 | 27.32 | 27.57 | -1.04% | 110,635 | 304,146,828 |
| 2024-03-01 | 28.03 | 28.08 | 27.5 | 27.86 | -0.82% | 86,964 | 241,172,200 |
| 2024-02-29 | 27.8 | 28.2 | 27.68 | 28.09 | +0.21% | 85,686 | 240,252,472 |
| 2024-02-28 | 28 | 28.63 | 27.91 | 28.03 | -0.6% | 97,773 | 276,254,786 |
| 2024-02-27 | 27.68 | 28.2 | 27.65 | 28.2 | +1.59% | 105,712 | 295,374,360 |
| 2024-02-26 | 28.02 | 28.35 | 27.69 | 27.76 | -1.17% | 104,551 | 292,092,009 |
| 2024-02-23 | 29.25 | 29.29 | 28 | 28.09 | -3.47% | 130,659 | 369,802,269 |
| 2024-02-22 | 28.3 | 29.1 | 28.3 | 29.1 | +2.11% | 70,887 | 203,955,703 |
| 2024-02-21 | 28.78 | 29.25 | 28.4 | 28.5 | -1.93% | 105,193 | 302,465,619 |
| 2024-02-20 | 28.56 | 29.34 | 28.47 | 29.06 | +1.11% | 77,678 | 225,096,746 |
| 2024-02-19 | 29.17 | 29.28 | 28.55 | 28.74 | -0.52% | 98,489 | 284,066,329 |
| 2024-02-08 | 28.02 | 29.07 | 28 | 28.89 | +2.88% | 125,713 | 361,257,548 |
| 2024-02-07 | 27.76 | 28.52 | 27.62 | 28.08 | +0.5% | 137,175 | 386,396,344 |
| 2024-02-06 | 26.84 | 27.95 | 26.8 | 27.94 | +3.25% | 172,512 | 473,472,725 |
| 2024-02-05 | 26.85 | 27.3 | 26.39 | 27.06 | +0.52% | 117,458 | 315,357,198 |
| 2024-02-02 | 26.67 | 27.3 | 26 | 26.92 | +0.94% | 105,369 | 282,297,373 |
| 2024-02-01 | 26.35 | 26.85 | 26.17 | 26.67 | -0.15% | 89,037 | 236,695,967 |
| 2024-01-31 | 26.77 | 27 | 26.53 | 26.71 | -0.85% | 106,777 | 285,581,268 |
| 2024-01-30 | 27.79 | 27.79 | 26.86 | 26.94 | -3.13% | 94,989 | 258,744,630 |
| 2024-01-29 | 28.18 | 28.97 | 27.76 | 27.81 | -0.07% | 142,606 | 401,195,907 |
| 2024-01-26 | 28.35 | 28.43 | 27.5 | 27.83 | +1.42% | 149,881 | 418,099,694 |
| 2024-01-25 | 26.69 | 27.5 | 26.61 | 27.44 | +3% | 198,165 | 535,252,711 |
| 2024-01-24 | 26.17 | 26.73 | 25.7 | 26.64 | +1.83% | 142,288 | 373,069,585 |
| 2024-01-23 | 26 | 26.28 | 25.7 | 26.16 | +0.58% | 97,617 | 254,312,176 |
| 2024-01-22 | 26.69 | 26.95 | 25.84 | 26.01 | -3.06% | 144,815 | 383,667,826 |
| 2024-01-19 | 26.95 | 27.1 | 26.52 | 26.83 | -0.7% | 102,402 | 274,930,945 |
| 2024-01-18 | 26.88 | 27.18 | 26.33 | 27.02 | -0.63% | 175,387 | 468,210,287 |
| 2024-01-17 | 27.44 | 27.75 | 27.1 | 27.19 | -1.49% | 155,221 | 425,924,244 |
| 2024-01-16 | 27.35 | 28.69 | 27.1 | 27.6 | +0.33% | 230,704 | 640,991,482 |
| 2024-01-15 | 25.85 | 28.04 | 25.72 | 27.51 | +5.81% | 241,898 | 658,125,288 |
| 2024-01-12 | 25.64 | 26.27 | 25.62 | 26 | +0.78% | 117,655 | 306,129,213 |
| 2024-01-11 | 25.75 | 25.86 | 25.45 | 25.8 | 0% | 112,996 | 289,826,776 |
| 2024-01-10 | 25.41 | 26.09 | 25.25 | 25.8 | +1.26% | 124,410 | 320,444,222 |
| 2024-01-09 | 25.15 | 25.58 | 24.89 | 25.48 | +0.31% | 130,346 | 329,858,838 |
| 2024-01-08 | 25.75 | 25.75 | 25.2 | 25.4 | -1.47% | 133,104 | 338,781,757 |
| 2024-01-05 | 25.1 | 26.24 | 24.8 | 25.78 | +2.71% | 253,396 | 654,050,094 |
| 2024-01-04 | 24.74 | 25.29 | 24.5 | 25.1 | +1.17% | 204,262 | 510,519,731 |
| 2024-01-03 | 24.75 | 25.3 | 24.51 | 24.81 | +0.45% | 212,840 | 529,275,353 |
| 2024-01-02 | 24.76 | 25.7 | 24.46 | 24.7 | +5.74% | 489,801 | 1,223,610,080 |
| 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：