股票概览
33.35
+0.3%
+0.1
33.13
开盘价
33.57
最高价
33.12
最低价
75,686
成交量
数据更新至: 2024-05-20
技术指标
33.55
MA5 (5日均线)
33.64
MA10 (10日均线)
33.10
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 | 33.13 | 33.57 | 33.12 | 33.35 | +0.3% | 75,686 | 252,130,194 |
| 2024-05-17 | 33.3 | 33.49 | 32.78 | 33.25 | -0.15% | 83,994 | 278,215,641 |
| 2024-05-16 | 33.43 | 33.77 | 33.2 | 33.3 | -0.95% | 101,984 | 341,518,013 |
| 2024-05-15 | 34.03 | 34.11 | 33.42 | 33.62 | -1.81% | 104,547 | 351,930,872 |
| 2024-05-14 | 34.04 | 34.68 | 33.85 | 34.24 | -0.03% | 140,012 | 479,896,539 |
| 2024-05-13 | 33.61 | 34.63 | 33.33 | 34.25 | +2.51% | 196,846 | 668,067,462 |
| 2024-05-10 | 33.89 | 33.89 | 33.29 | 33.41 | -1.04% | 80,104 | 268,203,935 |
| 2024-05-09 | 33.25 | 33.93 | 33.15 | 33.76 | +1.29% | 120,781 | 406,821,652 |
| 2024-05-08 | 33.71 | 33.9 | 33.08 | 33.33 | -1.62% | 126,528 | 422,000,597 |
| 2024-05-07 | 34 | 34.26 | 33.58 | 33.88 | 0% | 132,960 | 450,826,559 |
| 2024-05-06 | 33.58 | 34.27 | 33.38 | 33.88 | +2.85% | 212,429 | 719,172,104 |
| 2024-04-30 | 32.8 | 33.5 | 32.7 | 32.94 | -0.09% | 131,913 | 436,419,662 |
| 2024-04-29 | 32.7 | 33.24 | 32.46 | 32.97 | +0.61% | 168,504 | 553,739,612 |
| 2024-04-26 | 32.98 | 32.99 | 32.37 | 32.77 | +0.06% | 176,185 | 575,568,298 |
| 2024-04-25 | 32.3 | 33.35 | 32.3 | 32.75 | +1.08% | 165,626 | 545,253,092 |
| 2024-04-24 | 32.76 | 32.86 | 32.2 | 32.4 | -1.79% | 133,590 | 433,340,231 |
| 2024-04-23 | 32.1 | 33.1 | 31.94 | 32.99 | +3.68% | 207,098 | 675,059,947 |
| 2024-04-22 | 31.58 | 32.29 | 31.58 | 31.82 | +1.02% | 134,852 | 430,757,658 |
| 2024-04-19 | 31.35 | 31.71 | 31 | 31.5 | -0.06% | 143,014 | 448,211,265 |
| 2024-04-18 | 30.2 | 31.97 | 30.13 | 31.52 | +4.89% | 277,387 | 865,277,827 |
| 2024-04-17 | 29.4 | 30.05 | 29.27 | 30.05 | +1.9% | 125,171 | 372,992,550 |
| 2024-04-16 | 29.5 | 29.99 | 29.32 | 29.49 | -0.03% | 112,786 | 334,467,790 |
| 2024-04-15 | 29.11 | 29.85 | 29.05 | 29.5 | +1.72% | 107,567 | 317,433,943 |
| 2024-04-12 | 29.45 | 29.65 | 28.9 | 29 | -1.59% | 98,096 | 285,732,571 |
| 2024-04-11 | 29.6 | 29.89 | 29.38 | 29.47 | -0.84% | 77,468 | 229,552,915 |
| 2024-04-10 | 30.11 | 30.23 | 29.6 | 29.72 | -1.75% | 68,012 | 203,051,076 |
| 2024-04-09 | 29.53 | 30.28 | 29.37 | 30.25 | +2.47% | 110,871 | 330,842,901 |
| 2024-04-08 | 30.62 | 30.65 | 29.34 | 29.52 | -5.11% | 198,997 | 591,639,604 |
| 2024-04-03 | 30.81 | 31.97 | 30.34 | 31.11 | +0.48% | 178,249 | 550,192,943 |
| 2024-04-02 | 31.39 | 31.4 | 30.73 | 30.96 | -1.34% | 93,675 | 289,471,258 |
| 2024-04-01 | 31.18 | 31.63 | 31.06 | 31.38 | +1.23% | 109,757 | 343,685,956 |
| 2024-03-29 | 30.8 | 31.28 | 30.67 | 31 | +0.91% | 67,469 | 208,487,739 |
| 2024-03-28 | 30.99 | 31.31 | 30.59 | 30.72 | -0.9% | 97,210 | 300,672,393 |
| 2024-03-27 | 31.03 | 31.49 | 30.83 | 31 | -0.06% | 82,299 | 257,223,150 |
| 2024-03-26 | 31.25 | 31.48 | 30.72 | 31.02 | -0.48% | 79,618 | 246,853,876 |
| 2024-03-25 | 31.4 | 31.75 | 31.12 | 31.17 | -1.67% | 83,227 | 261,410,511 |
| 2024-03-22 | 32.76 | 32.76 | 31.55 | 31.7 | -3.65% | 139,772 | 445,950,578 |
| 2024-03-21 | 33.38 | 33.48 | 32.9 | 32.9 | -1.5% | 74,615 | 247,251,612 |
| 2024-03-20 | 33.34 | 33.64 | 33.2 | 33.4 | +0.12% | 74,635 | 249,361,458 |
| 2024-03-19 | 33.76 | 33.76 | 33.36 | 33.36 | -1.21% | 77,782 | 260,793,521 |
| 2024-03-18 | 33.79 | 34.03 | 33.31 | 33.77 | -0.06% | 124,302 | 417,270,386 |
| 2024-03-15 | 33.12 | 34.12 | 33.02 | 33.79 | +1.35% | 155,908 | 526,196,913 |
| 2024-03-14 | 33.88 | 34.38 | 33.1 | 33.34 | +0.63% | 224,082 | 757,499,908 |
| 2024-03-13 | 33.06 | 33.55 | 32.62 | 33.13 | +0.24% | 140,703 | 465,435,346 |
| 2024-03-12 | 32.66 | 33.16 | 32.66 | 33.05 | +1.94% | 152,919 | 504,178,742 |
| 2024-03-11 | 32.06 | 32.44 | 31.71 | 32.42 | +1.19% | 116,674 | 375,644,275 |
| 2024-03-08 | 31.6 | 32.39 | 31.6 | 32.04 | +1.62% | 91,934 | 293,571,478 |
| 2024-03-07 | 32.7 | 32.79 | 31.46 | 31.53 | -3.84% | 151,580 | 485,905,795 |
| 2024-03-06 | 32.8 | 33 | 32.36 | 32.79 | -0.27% | 101,712 | 332,161,700 |
| 2024-03-05 | 33.33 | 33.35 | 32.66 | 32.88 | -1.85% | 149,875 | 492,424,180 |
| 2024-03-04 | 33.3 | 34.22 | 33.22 | 33.5 | +0.57% | 170,353 | 571,786,239 |
| 2024-03-01 | 33.6 | 33.66 | 32.81 | 33.31 | -1.1% | 127,474 | 423,747,667 |
| 2024-02-29 | 33.1 | 33.89 | 33.01 | 33.68 | +1.23% | 135,019 | 452,573,461 |
| 2024-02-28 | 33.98 | 34.82 | 33.27 | 33.27 | -0.63% | 169,440 | 577,431,907 |
| 2024-02-27 | 33.04 | 33.48 | 32.82 | 33.48 | +1.49% | 122,262 | 405,782,682 |
| 2024-02-26 | 32.92 | 33.31 | 32.6 | 32.99 | -0.21% | 99,535 | 328,305,333 |
| 2024-02-23 | 33.01 | 33.23 | 32.62 | 33.06 | -0.24% | 105,046 | 345,652,784 |
| 2024-02-22 | 33.12 | 33.28 | 32.35 | 33.14 | -0.03% | 182,292 | 597,955,291 |
| 2024-02-21 | 32.92 | 33.65 | 32.6 | 33.15 | -0.33% | 159,984 | 529,844,071 |
| 2024-02-20 | 32.36 | 34.07 | 32.18 | 33.26 | +2.18% | 180,793 | 600,252,730 |
| 2024-02-19 | 32.87 | 33 | 31.93 | 32.55 | +2.75% | 183,266 | 594,334,141 |
| 2024-02-08 | 31.73 | 32 | 31.43 | 31.68 | +0.16% | 182,451 | 577,708,153 |
| 2024-02-07 | 31.84 | 32.25 | 31.13 | 31.63 | +0.41% | 218,131 | 691,714,388 |
| 2024-02-06 | 28.85 | 31.59 | 28.7 | 31.5 | +8.81% | 229,072 | 701,875,968 |
| 2024-02-05 | 28.8 | 29.61 | 27.6 | 28.95 | -0.03% | 197,720 | 567,454,991 |
| 2024-02-02 | 29.8 | 30.01 | 28.01 | 28.96 | -2.56% | 165,270 | 480,267,536 |
| 2024-02-01 | 29.25 | 30.5 | 28.94 | 29.72 | +2.66% | 160,403 | 477,092,016 |
| 2024-01-31 | 29.7 | 29.77 | 28.93 | 28.95 | -2.49% | 133,247 | 390,671,680 |
| 2024-01-30 | 30.88 | 31.15 | 29.59 | 29.69 | -4.38% | 184,032 | 556,092,903 |
| 2024-01-29 | 31.8 | 32.29 | 31.01 | 31.05 | -1.62% | 138,651 | 438,655,822 |
| 2024-01-26 | 33.03 | 33.06 | 31.5 | 31.56 | -4.57% | 177,054 | 567,018,488 |
| 2024-01-25 | 32.77 | 33.45 | 32.3 | 33.07 | +0.58% | 136,488 | 449,152,944 |
| 2024-01-24 | 33.14 | 33.26 | 31.82 | 32.88 | -0.15% | 112,328 | 364,665,212 |
| 2024-01-23 | 32.5 | 33.24 | 32.31 | 32.93 | +0.7% | 114,245 | 375,458,517 |
| 2024-01-22 | 34.27 | 34.65 | 32.33 | 32.7 | -5.11% | 172,344 | 576,090,110 |
| 2024-01-19 | 34.85 | 35.05 | 34.2 | 34.46 | -1.12% | 80,046 | 277,006,387 |
| 2024-01-18 | 34.64 | 34.93 | 33.63 | 34.85 | +0.37% | 112,340 | 384,373,156 |
| 2024-01-17 | 35.61 | 35.74 | 34.72 | 34.72 | -2.85% | 77,826 | 273,149,372 |
| 2024-01-16 | 35.45 | 35.96 | 35.36 | 35.74 | +0.82% | 72,349 | 257,863,893 |
| 2024-01-15 | 36.3 | 36.6 | 35.3 | 35.45 | -2.77% | 120,225 | 430,085,422 |
| 2024-01-12 | 36.1 | 36.95 | 35.96 | 36.46 | +1.03% | 106,916 | 391,148,935 |
| 2024-01-11 | 35.5 | 36.35 | 35.17 | 36.09 | +1.66% | 133,977 | 481,846,578 |
| 2024-01-10 | 35.1 | 35.82 | 34.28 | 35.5 | +0.91% | 156,950 | 551,696,951 |
| 2024-01-09 | 35.57 | 35.75 | 34.88 | 35.18 | -1.07% | 124,200 | 437,937,162 |
| 2024-01-08 | 36.4 | 36.64 | 35.46 | 35.56 | -3.08% | 177,913 | 638,847,533 |
| 2024-01-05 | 38.9 | 38.91 | 36.3 | 36.69 | -5.75% | 329,237 | 1,218,856,074 |
| 2024-01-04 | 40.52 | 40.66 | 37.83 | 38.93 | -4.28% | 157,534 | 613,739,449 |
| 2024-01-03 | 40.43 | 41.45 | 40.4 | 40.67 | +0.2% | 61,296 | 250,829,625 |
| 2024-01-02 | 41.31 | 41.37 | 40.46 | 40.59 | -2.1% | 85,000 | 346,503,647 |
| 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：