股票概览
37.91
+7.15%
+2.53
35
开盘价
38.92
最高价
34.88
最低价
74,780
成交量
数据更新至: 2024-05-20
技术指标
35.55
MA5 (5日均线)
34.14
MA10 (10日均线)
31.52
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 | 35 | 38.92 | 34.88 | 37.91 | +7.15% | 74,780 | 281,098,932 |
| 2024-05-17 | 34.28 | 35.96 | 33.33 | 35.38 | +2.94% | 49,121 | 170,414,535 |
| 2024-05-16 | 34.77 | 35.75 | 34.06 | 34.37 | -1.52% | 38,425 | 133,849,540 |
| 2024-05-15 | 34.66 | 36.2 | 33.69 | 34.9 | -0.85% | 50,001 | 176,884,048 |
| 2024-05-14 | 34.34 | 36.99 | 33.3 | 35.2 | +2.39% | 56,510 | 199,558,887 |
| 2024-05-13 | 33 | 35.39 | 32.63 | 34.38 | +0.85% | 69,497 | 237,051,139 |
| 2024-05-10 | 36.77 | 36.77 | 33.6 | 34.09 | +1.97% | 88,434 | 320,207,078 |
| 2024-05-09 | 30.28 | 33.43 | 30.04 | 33.43 | +10% | 27,322 | 88,061,807 |
| 2024-05-08 | 31 | 31.1 | 30.3 | 30.39 | -2.91% | 9,573 | 29,284,917 |
| 2024-05-07 | 30.31 | 31.47 | 30 | 31.3 | +4.02% | 15,770 | 48,892,598 |
| 2024-05-06 | 30.1 | 30.31 | 29.7 | 30.09 | +0.7% | 9,356 | 28,043,406 |
| 2024-04-30 | 29.57 | 31.08 | 29.57 | 29.88 | +0.17% | 14,808 | 44,960,561 |
| 2024-04-29 | 29.99 | 30 | 29.29 | 29.83 | +2.9% | 7,364 | 21,851,955 |
| 2024-04-26 | 28.66 | 29.38 | 28.66 | 28.99 | +0.55% | 6,736 | 19,608,882 |
| 2024-04-25 | 28.87 | 29.18 | 28.54 | 28.83 | 0% | 6,146 | 17,709,782 |
| 2024-04-24 | 28.32 | 28.85 | 28.05 | 28.83 | +1.8% | 5,992 | 17,183,178 |
| 2024-04-23 | 27.8 | 28.57 | 27.8 | 28.32 | +1.54% | 6,392 | 18,096,844 |
| 2024-04-22 | 28.6 | 28.6 | 27.19 | 27.89 | -2.58% | 7,626 | 21,240,354 |
| 2024-04-19 | 27.56 | 28.8 | 27.38 | 28.63 | +3.1% | 10,364 | 29,403,947 |
| 2024-04-18 | 27.57 | 28.48 | 27.16 | 27.77 | +0.73% | 8,950 | 24,959,232 |
| 2024-04-17 | 26 | 27.6 | 25.92 | 27.57 | +8.76% | 11,536 | 31,206,158 |
| 2024-04-16 | 27.14 | 27.14 | 24.9 | 25.35 | -7.14% | 11,590 | 29,803,664 |
| 2024-04-15 | 28.89 | 28.89 | 26.6 | 27.3 | -5.5% | 14,277 | 39,080,496 |
| 2024-04-12 | 29.69 | 29.96 | 28.69 | 28.89 | -4.84% | 15,181 | 44,507,475 |
| 2024-04-11 | 30.51 | 31.11 | 30.04 | 30.36 | -1.08% | 7,977 | 24,365,861 |
| 2024-04-10 | 30.6 | 31.99 | 30 | 30.69 | +0.2% | 11,588 | 35,737,870 |
| 2024-04-09 | 30.6 | 30.96 | 30.25 | 30.63 | +1.39% | 6,585 | 20,132,599 |
| 2024-04-08 | 30.69 | 30.8 | 30 | 30.21 | -1.69% | 8,323 | 25,240,512 |
| 2024-04-03 | 30.95 | 31.15 | 30.25 | 30.73 | -1.47% | 8,459 | 25,927,486 |
| 2024-04-02 | 31 | 31.5 | 30.8 | 31.19 | +0.52% | 12,816 | 40,009,870 |
| 2024-04-01 | 31.14 | 31.47 | 30.7 | 31.03 | -0.35% | 11,015 | 34,087,456 |
| 2024-03-29 | 30.5 | 31.39 | 30.13 | 31.14 | +0.74% | 15,703 | 48,310,642 |
| 2024-03-28 | 29.86 | 31.52 | 29.75 | 30.91 | +4.96% | 20,262 | 62,313,313 |
| 2024-03-27 | 29.34 | 30.64 | 28.68 | 29.45 | +0.03% | 13,239 | 39,162,129 |
| 2024-03-26 | 29.45 | 29.8 | 28.56 | 29.44 | -0.03% | 10,001 | 29,175,801 |
| 2024-03-25 | 30.68 | 31.07 | 29.33 | 29.45 | -3.95% | 13,096 | 39,501,961 |
| 2024-03-22 | 31.46 | 31.79 | 30.3 | 30.66 | -3.58% | 15,730 | 48,451,884 |
| 2024-03-21 | 31.4 | 32.18 | 31.03 | 31.8 | +0.98% | 21,068 | 66,621,570 |
| 2024-03-20 | 31 | 31.56 | 30.84 | 31.49 | +0.96% | 15,560 | 48,720,898 |
| 2024-03-19 | 32.21 | 32.41 | 31.18 | 31.19 | -2.99% | 22,738 | 71,894,902 |
| 2024-03-18 | 31.25 | 32.8 | 31.25 | 32.15 | +2.23% | 33,024 | 106,266,568 |
| 2024-03-15 | 32.27 | 32.58 | 30.4 | 31.45 | -2.93% | 38,749 | 120,713,204 |
| 2024-03-14 | 35 | 36.96 | 31.6 | 32.4 | -5.65% | 66,614 | 227,456,901 |
| 2024-03-13 | 32 | 34.34 | 30.88 | 34.34 | +9.99% | 35,450 | 118,965,590 |
| 2024-03-12 | 29.3 | 31.22 | 29.05 | 31.22 | +4.98% | 27,691 | 84,105,311 |
| 2024-03-11 | 29.45 | 30.43 | 28.3 | 29.74 | +0.98% | 21,960 | 64,190,415 |
| 2024-03-08 | 28.44 | 29.45 | 27.9 | 29.45 | +2.97% | 19,646 | 56,305,200 |
| 2024-03-07 | 27.66 | 28.93 | 27.66 | 28.6 | +3.92% | 17,667 | 50,043,616 |
| 2024-03-06 | 27.46 | 27.91 | 27.03 | 27.52 | -0.54% | 10,076 | 27,596,908 |
| 2024-03-05 | 26.98 | 29.58 | 26.47 | 27.67 | +2.56% | 15,821 | 44,277,629 |
| 2024-03-04 | 27.15 | 27.3 | 26.27 | 26.98 | -0.59% | 6,132 | 16,400,044 |
| 2024-03-01 | 26.57 | 27.4 | 26.35 | 27.14 | +1.92% | 8,738 | 23,645,370 |
| 2024-02-29 | 25.42 | 26.77 | 25.35 | 26.63 | +3.58% | 11,051 | 29,095,750 |
| 2024-02-28 | 28.39 | 28.9 | 25.57 | 25.71 | -9.44% | 16,168 | 43,713,579 |
| 2024-02-27 | 27.52 | 28.43 | 27.41 | 28.39 | +3.2% | 6,069 | 17,017,851 |
| 2024-02-26 | 27.3 | 28.23 | 27.04 | 27.51 | +0.47% | 7,580 | 20,918,577 |
| 2024-02-23 | 26.47 | 27.55 | 26.21 | 27.38 | +3.71% | 10,840 | 29,104,582 |
| 2024-02-22 | 25.99 | 26.5 | 25.66 | 26.4 | +3.04% | 7,864 | 20,568,715 |
| 2024-02-21 | 24.92 | 26.08 | 24.72 | 25.62 | +1.87% | 9,085 | 23,296,961 |
| 2024-02-20 | 24.93 | 25.46 | 24.22 | 25.15 | +2.03% | 9,291 | 23,080,516 |
| 2024-02-19 | 23.85 | 25.6 | 23.48 | 24.65 | +5.75% | 17,894 | 44,307,722 |
| 2024-02-08 | 21.19 | 23.31 | 21 | 23.31 | +10% | 13,831 | 30,945,727 |
| 2024-02-07 | 22.88 | 22.89 | 20.8 | 21.19 | -7.31% | 13,079 | 28,609,742 |
| 2024-02-06 | 22.06 | 23.86 | 20.74 | 22.86 | -0.78% | 14,801 | 32,442,103 |
| 2024-02-05 | 25.15 | 25.31 | 23.04 | 23.04 | -10% | 11,579 | 27,091,615 |
| 2024-02-02 | 27.45 | 27.93 | 24.9 | 25.6 | -7.18% | 9,938 | 25,995,160 |
| 2024-02-01 | 28.6 | 28.6 | 26.57 | 27.58 | -3.77% | 10,745 | 29,453,215 |
| 2024-01-31 | 30.25 | 30.49 | 28.66 | 28.66 | -5.47% | 9,098 | 26,707,525 |
| 2024-01-30 | 31.71 | 31.71 | 30.15 | 30.32 | -4.38% | 5,772 | 17,824,226 |
| 2024-01-29 | 32.54 | 33.1 | 31.64 | 31.71 | -2.49% | 6,316 | 20,326,684 |
| 2024-01-26 | 32.67 | 33.02 | 32.38 | 32.52 | -0.21% | 7,031 | 23,004,185 |
| 2024-01-25 | 30.37 | 32.88 | 30.34 | 32.59 | +6.68% | 10,628 | 33,719,467 |
| 2024-01-24 | 30.27 | 30.78 | 29.23 | 30.55 | +1.29% | 6,899 | 20,778,760 |
| 2024-01-23 | 30.29 | 31 | 29.5 | 30.16 | -0.23% | 5,753 | 17,267,169 |
| 2024-01-22 | 32.24 | 32.4 | 30.01 | 30.23 | -6.7% | 7,121 | 22,302,202 |
| 2024-01-19 | 32.9 | 32.99 | 32.33 | 32.4 | -1.31% | 5,055 | 16,477,368 |
| 2024-01-18 | 33 | 33.17 | 31.9 | 32.83 | -1.5% | 9,672 | 31,396,768 |
| 2024-01-17 | 34.35 | 34.5 | 33.3 | 33.33 | -3.03% | 7,570 | 25,650,895 |
| 2024-01-16 | 34.65 | 34.89 | 33.78 | 34.37 | -1.49% | 11,368 | 38,979,376 |
| 2024-01-15 | 35.18 | 35.39 | 34.59 | 34.89 | -1.27% | 11,262 | 39,367,941 |
| 2024-01-12 | 34.83 | 36.3 | 34.83 | 35.34 | +0.23% | 18,842 | 66,774,510 |
| 2024-01-11 | 35.16 | 36.2 | 34.8 | 35.26 | +0.74% | 19,919 | 70,273,203 |
| 2024-01-10 | 34.23 | 37.65 | 33.8 | 35 | +2.25% | 20,981 | 74,993,558 |
| 2024-01-09 | 34.06 | 34.67 | 34.01 | 34.23 | +0.68% | 4,977 | 17,060,621 |
| 2024-01-08 | 34.9 | 34.91 | 34 | 34 | -2.72% | 4,479 | 15,410,332 |
| 2024-01-05 | 35.57 | 35.92 | 34.77 | 34.95 | -1.69% | 6,804 | 24,068,160 |
| 2024-01-04 | 35.31 | 35.76 | 34.99 | 35.55 | +0.25% | 6,976 | 24,707,892 |
| 2024-01-03 | 35.57 | 35.6 | 35.05 | 35.46 | +0.08% | 5,943 | 20,980,748 |
| 2024-01-02 | 34.95 | 35.76 | 34.81 | 35.43 | +1.78% | 9,303 | 32,957,717 |
| 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：