股票概览
32.27
+0.56%
+0.18
32.28
开盘价
32.43
最高价
32.12
最低价
3,126
成交量
数据更新至: 2024-05-20
技术指标
32.01
MA5 (5日均线)
32.24
MA10 (10日均线)
31.92
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 | 32.28 | 32.43 | 32.12 | 32.27 | +0.56% | 3,126 | 10,095,130 |
| 2024-05-17 | 32.02 | 32.17 | 31.82 | 32.09 | +0.5% | 2,493 | 7,980,371 |
| 2024-05-16 | 31.72 | 32.07 | 31.72 | 31.93 | +0.16% | 3,369 | 10,758,719 |
| 2024-05-15 | 31.91 | 32.2 | 31.61 | 31.88 | -0.06% | 2,517 | 8,015,425 |
| 2024-05-14 | 31.7 | 32.19 | 31.7 | 31.9 | -0.06% | 2,263 | 7,233,150 |
| 2024-05-13 | 32.11 | 32.38 | 31.7 | 31.92 | -1.3% | 2,735 | 8,742,888 |
| 2024-05-10 | 32.9 | 32.96 | 32.3 | 32.34 | -1.34% | 2,389 | 7,757,048 |
| 2024-05-09 | 32.44 | 32.84 | 32.42 | 32.78 | +1.17% | 1,871 | 6,130,200 |
| 2024-05-08 | 32.86 | 32.95 | 32.37 | 32.4 | -1.4% | 2,339 | 7,614,323 |
| 2024-05-07 | 32.85 | 32.97 | 32.48 | 32.86 | +0.52% | 3,690 | 12,115,059 |
| 2024-05-06 | 32.24 | 32.74 | 32.08 | 32.69 | +2.19% | 3,710 | 12,071,126 |
| 2024-04-30 | 31.98 | 32.16 | 31.58 | 31.99 | +0.47% | 3,655 | 11,652,323 |
| 2024-04-29 | 31.45 | 31.93 | 31.31 | 31.84 | +2.02% | 4,183 | 13,240,465 |
| 2024-04-26 | 31.29 | 31.43 | 31.02 | 31.21 | 0% | 3,024 | 9,456,625 |
| 2024-04-25 | 30.88 | 31.5 | 30.74 | 31.21 | +1.07% | 3,982 | 12,465,426 |
| 2024-04-24 | 30.81 | 31.15 | 30.57 | 30.88 | +0.65% | 3,144 | 9,737,987 |
| 2024-04-23 | 30.5 | 30.8 | 30.32 | 30.68 | +0.59% | 2,818 | 8,627,551 |
| 2024-04-22 | 30.54 | 30.76 | 29.7 | 30.5 | -5.78% | 4,955 | 15,057,419 |
| 2024-04-19 | 32.79 | 32.8 | 32.25 | 32.37 | -0.74% | 5,373 | 17,436,616 |
| 2024-04-18 | 32.28 | 32.92 | 32.02 | 32.61 | +0.99% | 4,484 | 14,564,447 |
| 2024-04-17 | 31.25 | 32.52 | 30.78 | 32.29 | +4.84% | 5,648 | 18,144,284 |
| 2024-04-16 | 32.18 | 32.55 | 30.73 | 30.8 | -4.76% | 5,932 | 18,581,143 |
| 2024-04-15 | 33.7 | 34.04 | 32.06 | 32.34 | -4.09% | 5,741 | 18,900,614 |
| 2024-04-12 | 34.35 | 34.61 | 33.7 | 33.72 | -1.81% | 3,671 | 12,509,064 |
| 2024-04-11 | 33.41 | 34.65 | 33.18 | 34.34 | +2.32% | 4,532 | 15,486,091 |
| 2024-04-10 | 34.34 | 34.46 | 33.32 | 33.56 | -2.13% | 3,115 | 10,533,459 |
| 2024-04-09 | 33.51 | 34.29 | 33.51 | 34.29 | +1.81% | 3,144 | 10,699,500 |
| 2024-04-08 | 34.78 | 34.93 | 33.66 | 33.68 | -2.69% | 3,214 | 10,961,410 |
| 2024-04-03 | 35.27 | 35.35 | 34.33 | 34.61 | -1.34% | 3,755 | 13,001,900 |
| 2024-04-02 | 34.9 | 35.28 | 34.5 | 35.08 | +0.8% | 4,417 | 15,420,235 |
| 2024-04-01 | 34.45 | 34.8 | 34.15 | 34.8 | +1.93% | 3,555 | 12,287,785 |
| 2024-03-29 | 33.9 | 34.15 | 33.63 | 34.14 | +1.73% | 4,000 | 13,588,660 |
| 2024-03-28 | 33 | 33.81 | 32.81 | 33.56 | +1.73% | 4,519 | 15,107,041 |
| 2024-03-27 | 33.76 | 34.11 | 32.99 | 32.99 | -2.28% | 4,447 | 14,957,022 |
| 2024-03-26 | 33.72 | 34.23 | 33.18 | 33.76 | +0.3% | 5,275 | 17,758,292 |
| 2024-03-25 | 35.22 | 35.33 | 33.61 | 33.66 | -4.46% | 5,569 | 19,280,241 |
| 2024-03-22 | 36.15 | 36.15 | 35.18 | 35.23 | -2.54% | 5,971 | 21,181,796 |
| 2024-03-21 | 36.5 | 36.53 | 35.85 | 36.15 | -0.6% | 5,555 | 20,109,475 |
| 2024-03-20 | 36.18 | 36.39 | 36.03 | 36.37 | +0.55% | 5,667 | 20,538,693 |
| 2024-03-19 | 36.31 | 36.37 | 36.05 | 36.17 | -0.39% | 6,084 | 22,023,428 |
| 2024-03-18 | 35.98 | 36.32 | 35.75 | 36.31 | +1.57% | 6,726 | 24,255,207 |
| 2024-03-15 | 35.35 | 35.75 | 35.11 | 35.75 | +1.42% | 5,156 | 18,303,908 |
| 2024-03-14 | 36.17 | 36.39 | 35.02 | 35.25 | -2.73% | 8,358 | 29,920,913 |
| 2024-03-13 | 36.6 | 36.6 | 36.09 | 36.24 | -0.17% | 6,720 | 24,384,920 |
| 2024-03-12 | 36.18 | 36.51 | 35.8 | 36.3 | +0.5% | 8,938 | 32,314,826 |
| 2024-03-11 | 35.7 | 36.23 | 35.52 | 36.12 | +1.43% | 7,265 | 26,105,243 |
| 2024-03-08 | 35.83 | 35.88 | 35.26 | 35.61 | -0.06% | 6,387 | 22,693,723 |
| 2024-03-07 | 36.21 | 36.58 | 35.61 | 35.63 | -1.25% | 9,832 | 35,511,193 |
| 2024-03-06 | 35.69 | 36.24 | 35.5 | 36.08 | +0.11% | 9,479 | 34,090,245 |
| 2024-03-05 | 35.8 | 36.4 | 35.71 | 36.04 | +0.92% | 13,310 | 47,992,397 |
| 2024-03-04 | 37.2 | 37.6 | 35.55 | 35.71 | -6.03% | 22,843 | 82,549,861 |
| 2024-03-01 | 39.9 | 40.3 | 37.91 | 38 | -7.68% | 38,777 | 149,697,039 |
| 2024-02-29 | 40 | 42.5 | 37.85 | 41.16 | -2.14% | 51,723 | 208,155,152 |
| 2024-02-28 | 40.12 | 42.06 | 40.12 | 42.06 | +9.99% | 41,700 | 175,092,952 |
| 2024-02-27 | 37.58 | 38.47 | 36.6 | 38.24 | -1.6% | 20,130 | 75,910,299 |
| 2024-02-26 | 36 | 39.49 | 35.52 | 38.86 | +4.52% | 31,834 | 117,397,639 |
| 2024-02-23 | 35.2 | 38.32 | 35.2 | 37.18 | +6.72% | 30,245 | 114,131,237 |
| 2024-02-22 | 32.88 | 34.87 | 32.88 | 34.84 | +1.43% | 16,585 | 55,915,684 |
| 2024-02-21 | 34 | 36.75 | 33.52 | 34.35 | -1.46% | 17,080 | 59,474,081 |
| 2024-02-20 | 32.75 | 34.86 | 32.75 | 34.86 | +10% | 7,765 | 26,784,775 |
| 2024-02-19 | 31 | 31.88 | 30.63 | 31.69 | +1.44% | 8,305 | 25,942,759 |
| 2024-02-08 | 31.68 | 32.18 | 28.63 | 31.24 | +0.03% | 13,885 | 42,075,446 |
| 2024-02-07 | 28.99 | 31.23 | 27.3 | 31.23 | +10% | 10,746 | 31,758,099 |
| 2024-02-06 | 27.27 | 28.78 | 25.12 | 28.39 | +3.99% | 6,610 | 17,938,435 |
| 2024-02-05 | 29.51 | 30.2 | 27.3 | 27.3 | -9.99% | 6,469 | 17,926,066 |
| 2024-02-02 | 31.5 | 32.25 | 29.11 | 30.33 | -4.86% | 4,546 | 13,938,313 |
| 2024-02-01 | 31.98 | 32.7 | 30.88 | 31.88 | -1.64% | 4,064 | 12,819,301 |
| 2024-01-31 | 34.05 | 34.16 | 32.32 | 32.41 | -5.4% | 3,811 | 12,602,142 |
| 2024-01-30 | 35.01 | 35.57 | 34.15 | 34.26 | -3.98% | 2,551 | 8,860,075 |
| 2024-01-29 | 36.68 | 37.18 | 35.43 | 35.68 | -2.65% | 3,358 | 12,115,058 |
| 2024-01-26 | 36.42 | 36.96 | 36.2 | 36.65 | +0.63% | 3,555 | 12,973,952 |
| 2024-01-25 | 34.95 | 36.42 | 34.88 | 36.42 | +3.82% | 3,835 | 13,756,659 |
| 2024-01-24 | 34.76 | 35.37 | 33.79 | 35.08 | +0.63% | 3,842 | 13,344,029 |
| 2024-01-23 | 35.27 | 35.41 | 34.5 | 34.86 | -1.61% | 4,572 | 15,908,997 |
| 2024-01-22 | 37.65 | 37.93 | 35.3 | 35.43 | -5.77% | 4,080 | 14,883,508 |
| 2024-01-19 | 38.3 | 38.3 | 37.28 | 37.6 | -1.36% | 3,399 | 12,813,091 |
| 2024-01-18 | 39 | 39.2 | 37.02 | 38.12 | -3.86% | 9,098 | 34,757,258 |
| 2024-01-17 | 40.29 | 40.9 | 39.65 | 39.65 | -1.59% | 5,274 | 21,305,465 |
| 2024-01-16 | 40.58 | 40.67 | 39.78 | 40.29 | -0.64% | 3,838 | 15,408,574 |
| 2024-01-15 | 40.18 | 40.76 | 39.88 | 40.55 | +0.5% | 3,884 | 15,676,472 |
| 2024-01-12 | 40.48 | 40.9 | 40.23 | 40.35 | -0.42% | 3,980 | 16,157,379 |
| 2024-01-11 | 40.06 | 40.85 | 39.95 | 40.52 | +0.9% | 5,348 | 21,595,296 |
| 2024-01-10 | 40.91 | 41.2 | 40.1 | 40.16 | -1.98% | 6,050 | 24,551,108 |
| 2024-01-09 | 40.75 | 41.34 | 40.52 | 40.97 | +0.94% | 6,586 | 26,958,739 |
| 2024-01-08 | 41.01 | 41.4 | 40.49 | 40.59 | -0.27% | 6,988 | 28,638,745 |
| 2024-01-05 | 41.55 | 41.89 | 40.69 | 40.7 | -2.68% | 9,206 | 37,954,418 |
| 2024-01-04 | 41.36 | 41.99 | 41.33 | 41.82 | +0.53% | 11,462 | 47,808,174 |
| 2024-01-03 | 42.8 | 42.97 | 41.3 | 41.6 | -3.59% | 21,902 | 91,645,788 |
| 2024-01-02 | 40.98 | 43.15 | 40.36 | 43.15 | +9.99% | 21,783 | 92,509,517 |
| 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：