股票概览
33.95
-1.08%
-0.37
34.35
开盘价
34.73
最高价
33.88
最低价
18,819
成交量
数据更新至: 2024-05-20
技术指标
34.35
MA5 (5日均线)
34.89
MA10 (10日均线)
34.41
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 | 34.35 | 34.73 | 33.88 | 33.95 | -1.08% | 18,819 | 64,747,190 |
| 2024-05-17 | 34.29 | 34.39 | 33.63 | 34.32 | +0.06% | 14,955 | 50,912,594 |
| 2024-05-16 | 34.48 | 34.7 | 33.8 | 34.3 | -0.84% | 18,874 | 64,691,712 |
| 2024-05-15 | 34.5 | 35.16 | 34.05 | 34.59 | +0.03% | 14,379 | 50,135,472 |
| 2024-05-14 | 34.53 | 35 | 33.8 | 34.58 | -1.93% | 11,687 | 40,262,540 |
| 2024-05-13 | 35.8 | 35.99 | 34.01 | 35.26 | -1.78% | 22,309 | 78,601,142 |
| 2024-05-10 | 35.35 | 35.96 | 34.8 | 35.9 | +1.44% | 26,437 | 93,726,602 |
| 2024-05-09 | 35.17 | 36 | 35.02 | 35.39 | -0.14% | 22,773 | 80,994,863 |
| 2024-05-08 | 35.19 | 35.55 | 34.81 | 35.44 | +0.68% | 16,290 | 57,533,730 |
| 2024-05-07 | 35.18 | 35.9 | 34.52 | 35.2 | -0.98% | 21,613 | 75,629,510 |
| 2024-05-06 | 35.3 | 35.98 | 34.36 | 35.55 | -1.09% | 35,837 | 127,011,716 |
| 2024-04-30 | 34.03 | 35.94 | 33.61 | 35.94 | +4.96% | 26,605 | 93,007,765 |
| 2024-04-29 | 34.22 | 34.8 | 33.55 | 34.24 | -1.55% | 14,771 | 50,475,516 |
| 2024-04-26 | 34.4 | 36.12 | 33.76 | 34.78 | +2.29% | 28,798 | 99,494,796 |
| 2024-04-25 | 34.85 | 35.45 | 33.44 | 34 | -2.44% | 21,468 | 73,104,979 |
| 2024-04-24 | 32.89 | 36 | 32.65 | 34.85 | +6.28% | 33,208 | 112,148,316 |
| 2024-04-23 | 32.6 | 33.1 | 32.32 | 32.79 | +0.89% | 10,658 | 34,816,645 |
| 2024-04-22 | 32.21 | 33.18 | 31.85 | 32.5 | +0.06% | 12,589 | 41,147,008 |
| 2024-04-19 | 32.09 | 32.99 | 31.91 | 32.48 | +1.22% | 13,006 | 42,175,243 |
| 2024-04-18 | 32.25 | 32.83 | 30.86 | 32.09 | +2.16% | 21,009 | 66,782,377 |
| 2024-04-17 | 29.78 | 32.76 | 29.78 | 31.41 | +5.47% | 24,919 | 77,226,292 |
| 2024-04-16 | 32.54 | 32.54 | 29.78 | 29.78 | -10% | 20,013 | 60,759,215 |
| 2024-04-15 | 35.53 | 35.8 | 31.59 | 33.09 | -5.73% | 26,492 | 87,351,256 |
| 2024-04-12 | 36.48 | 36.95 | 35.02 | 35.1 | -4.02% | 21,744 | 78,789,130 |
| 2024-04-11 | 36.23 | 37.77 | 35 | 36.57 | -0.33% | 23,750 | 86,787,928 |
| 2024-04-10 | 37.9 | 38.93 | 36.63 | 36.69 | -2.81% | 28,441 | 107,625,402 |
| 2024-04-09 | 36.3 | 37.76 | 36.3 | 37.75 | +2.89% | 26,613 | 98,219,396 |
| 2024-04-08 | 36.67 | 36.99 | 36.01 | 36.69 | -0.05% | 40,202 | 146,971,993 |
| 2024-04-03 | 34.97 | 37 | 34.35 | 36.71 | +4.89% | 33,598 | 119,797,755 |
| 2024-04-02 | 36 | 36.29 | 34.6 | 35 | -2.34% | 17,066 | 60,430,035 |
| 2024-04-01 | 35.3 | 36.2 | 35.28 | 35.84 | +1.24% | 24,423 | 87,042,180 |
| 2024-03-29 | 35.18 | 36 | 34.04 | 35.4 | +0.57% | 28,246 | 98,791,586 |
| 2024-03-28 | 35.7 | 37.26 | 34.08 | 35.2 | -3.27% | 41,123 | 146,880,843 |
| 2024-03-27 | 35.73 | 37.69 | 34.5 | 36.39 | +1.36% | 41,559 | 150,890,841 |
| 2024-03-26 | 33.59 | 36.19 | 33.1 | 35.9 | +5.77% | 52,559 | 183,383,387 |
| 2024-03-25 | 31.93 | 35.18 | 31.93 | 33.94 | +6.13% | 48,126 | 164,040,710 |
| 2024-03-22 | 32.49 | 32.86 | 30.9 | 31.98 | -1.57% | 18,162 | 57,562,737 |
| 2024-03-21 | 31.95 | 32.92 | 31.71 | 32.49 | +1.66% | 18,233 | 59,111,462 |
| 2024-03-20 | 30.82 | 32 | 30.54 | 31.96 | +3.4% | 21,705 | 68,327,896 |
| 2024-03-19 | 31.35 | 31.4 | 30.71 | 30.91 | -1.4% | 18,794 | 58,199,113 |
| 2024-03-18 | 31.5 | 32.25 | 31.35 | 31.35 | -0.48% | 39,043 | 123,613,908 |
| 2024-03-15 | 32 | 32.26 | 31.02 | 31.5 | -0.22% | 35,724 | 113,348,778 |
| 2024-03-14 | 31.48 | 33.06 | 30.79 | 31.57 | +0.29% | 50,315 | 160,484,261 |
| 2024-03-13 | 29.79 | 32.13 | 29.51 | 31.48 | +6.03% | 39,133 | 120,522,345 |
| 2024-03-12 | 29.39 | 30.2 | 29.35 | 29.69 | +1.02% | 26,346 | 78,533,864 |
| 2024-03-11 | 29.66 | 29.66 | 28.82 | 29.39 | +0.14% | 15,505 | 45,229,906 |
| 2024-03-08 | 28.36 | 29.94 | 28.24 | 29.35 | +3.49% | 20,500 | 59,578,046 |
| 2024-03-07 | 28.49 | 28.87 | 28.22 | 28.36 | +0.18% | 12,994 | 37,102,825 |
| 2024-03-06 | 28.09 | 28.58 | 27.99 | 28.31 | 0% | 9,686 | 27,438,769 |
| 2024-03-05 | 29.32 | 29.32 | 28.16 | 28.31 | -3.61% | 16,937 | 48,452,604 |
| 2024-03-04 | 29.1 | 29.88 | 28.83 | 29.37 | +0.89% | 31,498 | 92,722,059 |
| 2024-03-01 | 28.27 | 29.52 | 27.86 | 29.11 | +2.93% | 25,681 | 73,641,686 |
| 2024-02-29 | 26.82 | 28.87 | 26.82 | 28.28 | +1.07% | 25,859 | 72,775,905 |
| 2024-02-28 | 30.15 | 30.49 | 27.34 | 27.98 | -6.7% | 35,784 | 103,851,377 |
| 2024-02-27 | 29.8 | 30.18 | 29.28 | 29.99 | +0.64% | 30,902 | 92,037,535 |
| 2024-02-26 | 29.26 | 30.14 | 28.78 | 29.8 | +3.54% | 36,072 | 106,189,943 |
| 2024-02-23 | 28.43 | 28.82 | 27.9 | 28.78 | +1.59% | 22,065 | 62,587,245 |
| 2024-02-22 | 27.87 | 28.5 | 27.35 | 28.33 | +1.18% | 22,497 | 63,343,849 |
| 2024-02-21 | 26.6 | 28.3 | 26.25 | 28 | +4.79% | 27,019 | 74,380,215 |
| 2024-02-20 | 26.88 | 27.23 | 26.3 | 26.72 | -2.12% | 20,020 | 53,501,095 |
| 2024-02-19 | 25.57 | 28 | 24.3 | 27.3 | +5.81% | 31,369 | 81,593,260 |
| 2024-02-08 | 24.3 | 26.9 | 24.3 | 25.8 | -4.44% | 30,671 | 76,621,287 |
| 2024-02-07 | 30 | 30.1 | 27 | 27 | -10% | 16,218 | 44,174,785 |
| 2024-02-06 | 30.02 | 30.42 | 28.79 | 30 | -6.22% | 41,384 | 120,853,536 |
| 2024-02-05 | 32.62 | 35.88 | 31.61 | 31.99 | -8.91% | 42,822 | 141,521,911 |
| 2024-02-02 | 34.71 | 37.4 | 31.52 | 35.12 | +3.29% | 69,228 | 241,636,412 |
| 2024-02-01 | 33.9 | 35.56 | 33.05 | 34 | +0.06% | 26,189 | 89,380,459 |
| 2024-01-31 | 34.31 | 37.67 | 33.98 | 33.98 | -10.01% | 32,062 | 112,936,544 |
| 2024-01-30 | 40.2 | 40.91 | 37.76 | 37.76 | -9.99% | 36,542 | 143,991,615 |
| 2024-01-29 | 38.88 | 43.33 | 38.42 | 41.95 | +5.72% | 76,539 | 312,971,526 |
| 2024-01-26 | 38.66 | 39.95 | 35.66 | 39.68 | +9.25% | 81,604 | 317,299,638 |
| 2024-01-25 | 34.97 | 36.32 | 34.97 | 36.32 | +9.99% | 14,901 | 53,436,929 |
| 2024-01-24 | 29.15 | 33.02 | 29.15 | 33.02 | +9.99% | 42,062 | 135,953,705 |
| 2024-01-23 | 33.26 | 34.13 | 30.02 | 30.02 | -10.01% | 25,433 | 81,852,699 |
| 2024-01-22 | 35.45 | 35.45 | 32.96 | 33.36 | -5.39% | 21,173 | 72,020,449 |
| 2024-01-19 | 37.14 | 37.14 | 34.82 | 35.26 | -3.66% | 26,358 | 93,962,852 |
| 2024-01-18 | 35.4 | 37.68 | 35.25 | 36.6 | +3.24% | 62,445 | 225,804,729 |
| 2024-01-17 | 34.83 | 35.87 | 34.57 | 35.45 | +0.57% | 30,624 | 108,438,915 |
| 2024-01-16 | 36.02 | 36.41 | 34.38 | 35.25 | -3.03% | 25,712 | 90,411,623 |
| 2024-01-15 | 36.22 | 36.93 | 36.01 | 36.35 | -4.06% | 49,107 | 179,083,725 |
| 2024-01-12 | 38.39 | 38.39 | 35.14 | 37.89 | -2.62% | 82,810 | 302,253,929 |
| 2024-01-11 | 35.62 | 39.18 | 35.62 | 38.91 | +9.24% | 93,555 | 358,558,110 |
| 2024-01-10 | 36.03 | 36.45 | 35.38 | 35.62 | -2.89% | 19,554 | 69,813,701 |
| 2024-01-09 | 36.67 | 37 | 35.54 | 36.68 | +0.19% | 39,708 | 144,121,479 |
| 2024-01-08 | 34.66 | 36.8 | 33.98 | 36.61 | +5.66% | 48,673 | 174,428,254 |
| 2024-01-05 | 35.32 | 36.12 | 34.36 | 34.65 | -1% | 54,026 | 191,612,719 |
| 2024-01-04 | 35.14 | 35.73 | 34.51 | 35 | -0.4% | 25,014 | 88,215,515 |
| 2024-01-03 | 34.63 | 35.3 | 33.9 | 35.14 | +1.27% | 21,838 | 75,599,042 |
| 2024-01-02 | 36.03 | 36.11 | 33.73 | 34.7 | -2.47% | 27,998 | 97,522,488 |
| 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：