股票概览
32.31
+1.32%
+0.42
31.98
开盘价
32.47
最高价
31.51
最低价
284,748
成交量
数据更新至: 2024-05-20
技术指标
31.74
MA5 (5日均线)
31.97
MA10 (10日均线)
32.16
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 | 31.98 | 32.47 | 31.51 | 32.31 | +1.32% | 284,748 | 916,473,700 |
| 2024-05-17 | 31.43 | 31.95 | 31.07 | 31.89 | +0.95% | 263,936 | 833,422,602 |
| 2024-05-16 | 31.92 | 32.18 | 31.56 | 31.59 | +0.35% | 302,934 | 966,183,010 |
| 2024-05-15 | 31.31 | 31.78 | 31.07 | 31.48 | +0.1% | 219,550 | 691,412,535 |
| 2024-05-14 | 31.45 | 32.12 | 31.28 | 31.45 | +0.51% | 229,304 | 724,213,354 |
| 2024-05-13 | 31.5 | 31.78 | 31.15 | 31.29 | -1.23% | 224,102 | 703,824,208 |
| 2024-05-10 | 32.78 | 32.78 | 31.51 | 31.68 | -3.36% | 338,139 | 1,077,436,871 |
| 2024-05-09 | 32.3 | 33 | 32.22 | 32.78 | +1.42% | 277,341 | 906,176,789 |
| 2024-05-08 | 32.81 | 32.9 | 32.25 | 32.32 | -1.88% | 224,563 | 729,833,135 |
| 2024-05-07 | 33.75 | 33.86 | 32.5 | 32.94 | -2.26% | 432,724 | 1,435,005,331 |
| 2024-05-06 | 34.24 | 34.4 | 33.55 | 33.7 | +0.18% | 375,950 | 1,271,560,112 |
| 2024-04-30 | 33.84 | 34.24 | 33.42 | 33.64 | -0.62% | 363,437 | 1,227,015,360 |
| 2024-04-29 | 33.85 | 34.04 | 33.43 | 33.85 | +0.98% | 571,847 | 1,929,181,566 |
| 2024-04-26 | 31.3 | 34.02 | 31.3 | 33.52 | +6.04% | 792,885 | 2,611,886,618 |
| 2024-04-25 | 31.66 | 32.17 | 31.5 | 31.61 | -1.4% | 271,489 | 861,886,516 |
| 2024-04-24 | 30.8 | 32.14 | 30.56 | 32.06 | +4.74% | 451,017 | 1,425,335,580 |
| 2024-04-23 | 30.89 | 31.09 | 30.22 | 30.61 | +0.29% | 251,857 | 769,646,434 |
| 2024-04-22 | 30.38 | 31.08 | 29.07 | 30.52 | -3.02% | 393,866 | 1,195,210,906 |
| 2024-04-19 | 32.09 | 32.45 | 31.08 | 31.47 | -3.2% | 423,057 | 1,337,539,854 |
| 2024-04-18 | 32.28 | 33.54 | 31.76 | 32.51 | -0.76% | 531,282 | 1,732,165,499 |
| 2024-04-17 | 31.5 | 32.79 | 31.26 | 32.76 | +5.41% | 488,251 | 1,575,781,314 |
| 2024-04-16 | 31.9 | 32.3 | 31 | 31.08 | -4.01% | 451,694 | 1,423,882,068 |
| 2024-04-15 | 32.38 | 32.98 | 31.84 | 32.38 | -0.77% | 504,271 | 1,636,183,624 |
| 2024-04-12 | 31.74 | 33.5 | 31.55 | 32.63 | +3.62% | 669,212 | 2,174,075,651 |
| 2024-04-11 | 31.59 | 31.98 | 31.37 | 31.49 | -0.19% | 401,991 | 1,274,528,853 |
| 2024-04-10 | 32.61 | 32.68 | 31.21 | 31.55 | -3.16% | 438,847 | 1,391,485,256 |
| 2024-04-09 | 33.18 | 33.33 | 32.2 | 32.58 | -1.6% | 405,474 | 1,321,680,826 |
| 2024-04-08 | 33.7 | 34.65 | 33.09 | 33.11 | -2.5% | 496,176 | 1,681,554,572 |
| 2024-04-03 | 35.35 | 35.57 | 33.9 | 33.96 | -3.41% | 650,601 | 2,255,187,241 |
| 2024-04-02 | 35.7 | 36.46 | 34.96 | 35.16 | -4.46% | 995,995 | 3,560,599,041 |
| 2024-04-01 | 35.6 | 37.18 | 35.59 | 36.8 | +8.88% | 1,412,403 | 5,176,339,872 |
| 2024-03-29 | 31.46 | 34.83 | 31.18 | 33.8 | +6.76% | 868,381 | 2,881,444,742 |
| 2024-03-28 | 31.26 | 32.6 | 31 | 31.66 | +1.6% | 498,645 | 1,582,598,055 |
| 2024-03-27 | 32.88 | 32.99 | 31.16 | 31.16 | -4.85% | 438,570 | 1,396,129,241 |
| 2024-03-26 | 33.5 | 34.19 | 32.32 | 32.75 | -2.99% | 547,034 | 1,815,462,620 |
| 2024-03-25 | 34.33 | 34.97 | 33.67 | 33.76 | -1.63% | 434,504 | 1,495,226,165 |
| 2024-03-22 | 34.52 | 35.06 | 34.21 | 34.32 | -0.98% | 439,678 | 1,520,388,668 |
| 2024-03-21 | 35.3 | 35.67 | 34.63 | 34.66 | -2.91% | 593,723 | 2,085,044,861 |
| 2024-03-20 | 34.61 | 37.1 | 34.61 | 35.7 | +2.67% | 921,837 | 3,329,668,868 |
| 2024-03-19 | 34.89 | 35.22 | 34.38 | 34.77 | -1.28% | 475,715 | 1,653,344,237 |
| 2024-03-18 | 35.5 | 35.69 | 34.86 | 35.22 | +0.83% | 579,865 | 2,047,464,004 |
| 2024-03-15 | 34.37 | 35.08 | 33.9 | 34.93 | +0.78% | 565,209 | 1,949,547,713 |
| 2024-03-14 | 33.99 | 35.21 | 33.79 | 34.66 | -0.8% | 571,176 | 1,970,135,358 |
| 2024-03-13 | 35.86 | 36.05 | 34.79 | 34.94 | -0.26% | 679,466 | 2,410,858,015 |
| 2024-03-12 | 35.63 | 36.05 | 34.63 | 35.03 | -3.02% | 721,069 | 2,539,005,363 |
| 2024-03-11 | 33.8 | 36.36 | 33.61 | 36.12 | +4.27% | 935,949 | 3,302,741,196 |
| 2024-03-08 | 33.6 | 34.77 | 32.97 | 34.64 | +4.84% | 763,215 | 2,606,325,714 |
| 2024-03-07 | 34.15 | 34.97 | 33 | 33.04 | -2.82% | 683,908 | 2,314,554,384 |
| 2024-03-06 | 33.6 | 34.64 | 33.57 | 34 | -0.15% | 596,156 | 2,032,785,043 |
| 2024-03-05 | 33.73 | 35.5 | 33.51 | 34.05 | -1.19% | 985,134 | 3,399,473,511 |
| 2024-03-04 | 34.31 | 35.18 | 33.31 | 34.46 | +2.29% | 1,045,280 | 3,579,057,755 |
| 2024-03-01 | 31.75 | 34.1 | 31.57 | 33.69 | +6.18% | 992,818 | 3,299,385,787 |
| 2024-02-29 | 30 | 31.98 | 30 | 31.73 | +6.23% | 643,422 | 2,016,811,868 |
| 2024-02-28 | 31.75 | 32.31 | 29.85 | 29.87 | -6.22% | 752,779 | 2,351,475,938 |
| 2024-02-27 | 30.1 | 32 | 29.85 | 31.85 | +4.74% | 732,871 | 2,285,742,032 |
| 2024-02-26 | 30.02 | 31.07 | 29.77 | 30.41 | +1.23% | 582,448 | 1,775,343,060 |
| 2024-02-23 | 30.4 | 30.85 | 29.72 | 30.04 | +0.13% | 550,017 | 1,657,400,371 |
| 2024-02-22 | 30.1 | 30.49 | 29.52 | 30 | +2.08% | 501,123 | 1,503,834,662 |
| 2024-02-21 | 29.13 | 29.99 | 29.08 | 29.39 | -1.41% | 495,514 | 1,461,241,662 |
| 2024-02-20 | 29.81 | 30.09 | 29.4 | 29.81 | -2.58% | 628,122 | 1,871,054,456 |
| 2024-02-19 | 29 | 30.6 | 28.5 | 30.6 | +9.99% | 884,151 | 2,613,824,417 |
| 2024-02-08 | 27.88 | 29.35 | 27.76 | 27.82 | +0.76% | 585,465 | 1,666,314,959 |
| 2024-02-07 | 26.3 | 27.86 | 26.18 | 27.61 | +5.1% | 622,939 | 1,698,292,136 |
| 2024-02-06 | 23.52 | 26.27 | 23.5 | 26.27 | +10.01% | 491,682 | 1,259,660,733 |
| 2024-02-05 | 24.55 | 25.32 | 22.96 | 23.88 | -4.48% | 371,152 | 895,794,877 |
| 2024-02-02 | 26.25 | 26.55 | 24.24 | 25 | -4.76% | 344,359 | 874,475,656 |
| 2024-02-01 | 25.42 | 26.98 | 24.24 | 26.25 | +1.7% | 349,686 | 908,327,552 |
| 2024-01-31 | 26.05 | 26.75 | 25.6 | 25.81 | -1.3% | 278,845 | 729,700,337 |
| 2024-01-30 | 26.6 | 27.33 | 26.02 | 26.15 | -3.33% | 218,532 | 584,510,907 |
| 2024-01-29 | 28.38 | 28.53 | 26.83 | 27.05 | -4.38% | 363,355 | 1,000,158,904 |
| 2024-01-26 | 28.66 | 28.9 | 28.11 | 28.29 | -2.28% | 343,099 | 978,142,771 |
| 2024-01-25 | 27.93 | 29.05 | 27.86 | 28.95 | +3.99% | 542,810 | 1,554,482,608 |
| 2024-01-24 | 27.8 | 28.04 | 26.88 | 27.84 | -0.04% | 421,800 | 1,163,333,488 |
| 2024-01-23 | 25.71 | 28.25 | 25.71 | 27.85 | +7.4% | 546,811 | 1,505,575,193 |
| 2024-01-22 | 27.67 | 27.74 | 25.62 | 25.93 | -3.82% | 324,975 | 869,103,230 |
| 2024-01-19 | 27.05 | 27.62 | 26.96 | 26.96 | -0.88% | 297,231 | 810,585,263 |
| 2024-01-18 | 25.7 | 27.2 | 25.6 | 27.2 | +5.06% | 412,922 | 1,093,443,312 |
| 2024-01-17 | 26.4 | 26.79 | 25.87 | 25.89 | -2.19% | 186,327 | 491,681,657 |
| 2024-01-16 | 26.6 | 26.75 | 26.05 | 26.47 | -1.12% | 158,538 | 417,828,755 |
| 2024-01-15 | 26.52 | 27.05 | 26.4 | 26.77 | -0.26% | 126,136 | 337,657,480 |
| 2024-01-12 | 27.3 | 27.37 | 26.84 | 26.84 | -2.04% | 158,602 | 429,549,747 |
| 2024-01-11 | 26.78 | 27.55 | 26.78 | 27.4 | +2.62% | 224,074 | 611,273,807 |
| 2024-01-10 | 27.5 | 27.57 | 26.67 | 26.7 | -3.82% | 236,335 | 638,017,044 |
| 2024-01-09 | 27.78 | 28.17 | 27.42 | 27.76 | +1.28% | 186,172 | 518,487,804 |
| 2024-01-08 | 27.91 | 28.06 | 27.3 | 27.41 | -1.83% | 155,102 | 428,223,714 |
| 2024-01-05 | 28.98 | 28.98 | 27.69 | 27.92 | -4.32% | 265,783 | 752,180,687 |
| 2024-01-04 | 29.15 | 29.39 | 28.9 | 29.18 | +0.45% | 186,000 | 542,686,224 |
| 2024-01-03 | 29.4 | 29.58 | 28.6 | 29.05 | -1.63% | 242,125 | 702,949,048 |
| 2024-01-02 | 29.7 | 30.08 | 29.47 | 29.53 | -0.77% | 209,336 | 621,797,568 |
| 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：