股票概览
33.95
+2.38%
+0.79
33.17
开盘价
34.18
最高价
32.99
最低价
47,122
成交量
数据更新至: 2024-05-20
技术指标
34.31
MA5 (5日均线)
35.19
MA10 (10日均线)
35.24
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 | 33.17 | 34.18 | 32.99 | 33.95 | +2.38% | 47,122 | 158,466,489 |
| 2024-05-17 | 33.39 | 33.68 | 32.69 | 33.16 | -0.96% | 27,800 | 91,868,802 |
| 2024-05-16 | 33.57 | 33.72 | 32.37 | 33.48 | -5.18% | 45,254 | 150,297,353 |
| 2024-05-15 | 35.66 | 35.77 | 35.02 | 35.31 | -0.9% | 33,917 | 119,557,154 |
| 2024-05-14 | 35.8 | 36.36 | 35.45 | 35.63 | -0.78% | 35,386 | 126,788,192 |
| 2024-05-13 | 36.25 | 36.49 | 35.53 | 35.91 | -0.91% | 40,139 | 144,047,698 |
| 2024-05-10 | 36.2 | 37.08 | 36.13 | 36.24 | +0.55% | 32,019 | 116,669,056 |
| 2024-05-09 | 36.06 | 36.25 | 35.75 | 36.04 | +0.45% | 35,869 | 129,165,439 |
| 2024-05-08 | 36.27 | 36.5 | 35.71 | 35.88 | -1.24% | 25,482 | 91,645,591 |
| 2024-05-07 | 36.47 | 36.59 | 35.89 | 36.33 | -0.36% | 30,641 | 111,067,607 |
| 2024-05-06 | 35.89 | 36.75 | 35.65 | 36.46 | +2.01% | 41,228 | 149,655,669 |
| 2024-04-30 | 35.51 | 36.06 | 35.5 | 35.74 | +0.06% | 24,888 | 89,293,616 |
| 2024-04-29 | 34.65 | 35.79 | 34.56 | 35.72 | +2.26% | 33,867 | 120,111,449 |
| 2024-04-26 | 35.55 | 35.77 | 34.5 | 34.93 | -1.83% | 33,205 | 116,073,909 |
| 2024-04-25 | 35.08 | 35.75 | 34.97 | 35.58 | +1.08% | 23,579 | 83,613,851 |
| 2024-04-24 | 34.46 | 35.4 | 33.92 | 35.2 | +2.59% | 36,502 | 127,337,884 |
| 2024-04-23 | 35.29 | 35.57 | 34.17 | 34.31 | -2.8% | 34,248 | 118,459,657 |
| 2024-04-22 | 35.2 | 35.56 | 34.71 | 35.3 | +0.34% | 34,048 | 120,034,271 |
| 2024-04-19 | 34.11 | 35.33 | 34.1 | 35.18 | +2.39% | 64,657 | 226,314,858 |
| 2024-04-18 | 34.73 | 35.12 | 33.4 | 34.36 | -5.91% | 97,075 | 332,551,136 |
| 2024-04-17 | 35.6 | 36.65 | 35.5 | 36.52 | +2.56% | 44,438 | 160,737,703 |
| 2024-04-16 | 36.25 | 36.99 | 35.4 | 35.61 | -1.77% | 46,777 | 168,756,301 |
| 2024-04-15 | 35.7 | 36.77 | 35.63 | 36.25 | +1.26% | 30,774 | 111,500,934 |
| 2024-04-12 | 35.4 | 36.06 | 35.3 | 35.8 | +1.1% | 16,827 | 60,127,127 |
| 2024-04-11 | 35.26 | 35.6 | 35.12 | 35.41 | -0.03% | 20,553 | 72,684,750 |
| 2024-04-10 | 35.43 | 36.07 | 35.29 | 35.42 | -0.67% | 29,391 | 104,809,065 |
| 2024-04-09 | 36 | 36 | 34.78 | 35.66 | -0.42% | 33,262 | 117,214,459 |
| 2024-04-08 | 36.12 | 36.37 | 35.66 | 35.81 | -0.83% | 21,057 | 75,721,314 |
| 2024-04-03 | 35.76 | 36.17 | 35.51 | 36.11 | +1.35% | 26,597 | 95,538,387 |
| 2024-04-02 | 35.48 | 35.69 | 35.4 | 35.63 | +0.14% | 22,748 | 80,892,339 |
| 2024-04-01 | 35.41 | 35.65 | 34.9 | 35.58 | +0.51% | 28,956 | 102,416,484 |
| 2024-03-29 | 34.44 | 35.4 | 34.38 | 35.4 | +2.31% | 24,797 | 86,836,241 |
| 2024-03-28 | 34.5 | 35.13 | 34.41 | 34.6 | -0.26% | 35,898 | 124,836,410 |
| 2024-03-27 | 34.98 | 35.35 | 34.69 | 34.69 | -0.17% | 42,539 | 149,459,985 |
| 2024-03-26 | 34.58 | 35.14 | 34.53 | 34.75 | +0.03% | 24,436 | 85,164,414 |
| 2024-03-25 | 34.77 | 35.5 | 34.68 | 34.74 | 0% | 33,185 | 116,547,704 |
| 2024-03-22 | 35.21 | 35.24 | 34.26 | 34.74 | -1.25% | 31,798 | 109,991,855 |
| 2024-03-21 | 35.55 | 35.73 | 35.05 | 35.18 | -1.46% | 26,751 | 94,450,150 |
| 2024-03-20 | 35.5 | 35.92 | 35.38 | 35.7 | +0.51% | 34,054 | 121,344,389 |
| 2024-03-19 | 34.63 | 35.87 | 34.37 | 35.52 | +2.54% | 69,660 | 246,675,201 |
| 2024-03-18 | 34.88 | 35.19 | 34.15 | 34.64 | +4.49% | 139,710 | 484,393,628 |
| 2024-03-15 | 32.68 | 33.33 | 32.68 | 33.15 | +0.85% | 23,336 | 76,941,933 |
| 2024-03-14 | 33.03 | 33.4 | 32.6 | 32.87 | -0.6% | 28,797 | 94,785,775 |
| 2024-03-13 | 33.02 | 33.19 | 32.71 | 33.07 | +0.12% | 26,876 | 88,733,999 |
| 2024-03-12 | 32.91 | 33.45 | 32.85 | 33.03 | -0.24% | 22,943 | 76,067,841 |
| 2024-03-11 | 32.5 | 33.15 | 32.46 | 33.11 | +1.56% | 23,869 | 78,511,939 |
| 2024-03-08 | 32.56 | 32.75 | 32.25 | 32.6 | 0% | 23,097 | 74,981,886 |
| 2024-03-07 | 32.8 | 33.06 | 32.53 | 32.6 | -0.61% | 23,547 | 77,142,487 |
| 2024-03-06 | 32.32 | 32.81 | 32.01 | 32.8 | +0.99% | 29,342 | 95,114,465 |
| 2024-03-05 | 32.01 | 32.52 | 31.85 | 32.48 | 0% | 28,807 | 93,012,039 |
| 2024-03-04 | 31.84 | 32.56 | 31.76 | 32.48 | +2.11% | 34,424 | 110,833,757 |
| 2024-03-01 | 31.78 | 31.95 | 31.38 | 31.81 | +0.16% | 22,105 | 70,011,468 |
| 2024-02-29 | 31.08 | 31.77 | 30.68 | 31.76 | +3.59% | 28,356 | 89,027,091 |
| 2024-02-28 | 31.37 | 31.81 | 30.45 | 30.66 | -2.6% | 34,112 | 106,388,666 |
| 2024-02-27 | 31.55 | 31.55 | 31.08 | 31.48 | +0.38% | 26,651 | 83,297,802 |
| 2024-02-26 | 31.2 | 31.57 | 30.81 | 31.36 | +1.03% | 27,434 | 85,788,517 |
| 2024-02-23 | 30.72 | 31.08 | 30.32 | 31.04 | +1.7% | 21,132 | 64,958,028 |
| 2024-02-22 | 29.9 | 30.56 | 29.84 | 30.52 | +2.07% | 21,762 | 65,821,819 |
| 2024-02-21 | 30 | 30.61 | 29.73 | 29.9 | -0.89% | 29,973 | 90,527,289 |
| 2024-02-20 | 29.98 | 30.3 | 29.55 | 30.17 | +0.9% | 23,447 | 70,484,120 |
| 2024-02-19 | 29.9 | 30.18 | 29.31 | 29.9 | +1.36% | 30,636 | 91,259,603 |
| 2024-02-08 | 29.3 | 30.19 | 29.22 | 29.5 | +1.03% | 39,713 | 118,431,516 |
| 2024-02-07 | 28.49 | 29.59 | 28.49 | 29.2 | +2.1% | 40,391 | 117,819,601 |
| 2024-02-06 | 26.6 | 28.88 | 26.27 | 28.6 | +7.52% | 45,114 | 126,462,223 |
| 2024-02-05 | 25.6 | 27.29 | 24.06 | 26.6 | +3.1% | 42,036 | 108,254,471 |
| 2024-02-02 | 26.99 | 27.14 | 24.64 | 25.8 | -4.02% | 37,127 | 95,573,105 |
| 2024-02-01 | 26.89 | 27.25 | 26.25 | 26.88 | +0.41% | 24,133 | 64,870,079 |
| 2024-01-31 | 27.8 | 27.8 | 26.6 | 26.77 | -3.11% | 21,797 | 58,977,591 |
| 2024-01-30 | 28.93 | 28.93 | 27.45 | 27.63 | -4.56% | 26,740 | 74,900,475 |
| 2024-01-29 | 29.22 | 29.23 | 28.54 | 28.95 | -0.62% | 19,941 | 57,374,526 |
| 2024-01-26 | 29.01 | 29.66 | 28.83 | 29.13 | +0.62% | 24,327 | 71,070,083 |
| 2024-01-25 | 27.76 | 29.18 | 27.71 | 28.95 | +3.95% | 31,514 | 89,874,525 |
| 2024-01-24 | 28.1 | 28.25 | 26.95 | 27.85 | -0.54% | 33,658 | 93,053,071 |
| 2024-01-23 | 27.7 | 28.25 | 27.46 | 28 | +0.94% | 43,235 | 120,522,128 |
| 2024-01-22 | 29.29 | 29.85 | 27.46 | 27.74 | -0.61% | 73,830 | 212,164,621 |
| 2024-01-19 | 27.96 | 28.27 | 27.86 | 27.91 | -0.11% | 13,510 | 37,862,545 |
| 2024-01-18 | 28.41 | 28.5 | 27.21 | 27.94 | -2% | 27,042 | 74,899,546 |
| 2024-01-17 | 28.94 | 29.58 | 28.5 | 28.51 | -1.45% | 23,411 | 68,149,523 |
| 2024-01-16 | 29.23 | 29.38 | 28.71 | 28.93 | -0.96% | 24,360 | 70,427,376 |
| 2024-01-15 | 29.28 | 29.66 | 29.01 | 29.21 | -0.03% | 14,559 | 42,712,795 |
| 2024-01-12 | 29.58 | 29.58 | 29.2 | 29.22 | -1.72% | 13,180 | 38,734,317 |
| 2024-01-11 | 29.1 | 29.87 | 29.01 | 29.73 | +2.34% | 16,898 | 49,800,268 |
| 2024-01-10 | 29.46 | 29.46 | 28.83 | 29.05 | -0.99% | 9,912 | 28,881,832 |
| 2024-01-09 | 28.88 | 29.82 | 28.73 | 29.34 | +1.42% | 20,389 | 59,775,581 |
| 2024-01-08 | 29.72 | 29.72 | 28.93 | 28.93 | -2.69% | 15,191 | 44,353,773 |
| 2024-01-05 | 30.15 | 30.67 | 29.6 | 29.73 | -1.62% | 27,086 | 81,683,429 |
| 2024-01-04 | 29.46 | 30.34 | 29.41 | 30.22 | +2.09% | 34,506 | 103,302,687 |
| 2024-01-03 | 29.4 | 29.97 | 29.25 | 29.6 | +0.51% | 38,692 | 114,890,995 |
| 2024-01-02 | 29.21 | 29.75 | 28.78 | 29.45 | +1.69% | 37,433 | 109,384,231 |
| 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：