股票概览
31.72
-2.25%
-0.73
32.4
开盘价
32.58
最高价
31.58
最低价
86,291
成交量
数据更新至: 2024-05-20
技术指标
32.09
MA5 (5日均线)
32.90
MA10 (10日均线)
32.41
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 | 32.4 | 32.58 | 31.58 | 31.72 | -2.25% | 86,291 | 276,238,030 |
| 2024-05-17 | 32.01 | 32.45 | 31.69 | 32.45 | +1.5% | 50,913 | 163,274,689 |
| 2024-05-16 | 32.29 | 32.44 | 31.93 | 31.97 | -1.02% | 48,064 | 154,603,958 |
| 2024-05-15 | 32.18 | 32.66 | 32.05 | 32.3 | +0.87% | 61,898 | 200,306,314 |
| 2024-05-14 | 32.3 | 32.75 | 31.9 | 32.02 | -0.84% | 69,228 | 223,112,005 |
| 2024-05-13 | 32.65 | 32.89 | 32.03 | 32.29 | -2.42% | 74,700 | 242,285,437 |
| 2024-05-10 | 33.51 | 33.83 | 32.74 | 33.09 | -3.89% | 71,374 | 235,891,225 |
| 2024-05-09 | 34.01 | 35.2 | 34.01 | 34.43 | +1.56% | 107,253 | 372,723,481 |
| 2024-05-08 | 34.73 | 34.83 | 33.82 | 33.9 | -2.7% | 74,278 | 254,225,017 |
| 2024-05-07 | 34.3 | 34.98 | 34.16 | 34.84 | +1.57% | 83,119 | 288,192,962 |
| 2024-05-06 | 34.15 | 34.58 | 33.77 | 34.3 | +1.87% | 104,067 | 355,896,805 |
| 2024-04-30 | 33.82 | 34.38 | 33.33 | 33.67 | -0.36% | 91,178 | 307,873,030 |
| 2024-04-29 | 32.8 | 34.37 | 32.7 | 33.79 | +3.14% | 163,158 | 551,812,808 |
| 2024-04-26 | 30.65 | 32.87 | 30.61 | 32.76 | +6.09% | 181,794 | 587,266,625 |
| 2024-04-25 | 30.8 | 31.4 | 30.5 | 30.88 | -0.06% | 88,262 | 273,248,166 |
| 2024-04-24 | 29.8 | 30.99 | 29.3 | 30.9 | +3.69% | 115,464 | 350,012,055 |
| 2024-04-23 | 29.9 | 30.18 | 29.4 | 29.8 | -0.57% | 101,052 | 300,988,391 |
| 2024-04-22 | 30.87 | 31.15 | 29.92 | 29.97 | -2.92% | 120,473 | 365,299,709 |
| 2024-04-19 | 32 | 32.2 | 30.72 | 30.87 | -4.43% | 147,430 | 458,759,480 |
| 2024-04-18 | 33.15 | 33.34 | 32.14 | 32.3 | -2.92% | 116,416 | 380,334,222 |
| 2024-04-17 | 32.56 | 33.78 | 32.56 | 33.27 | +2.78% | 108,013 | 359,078,523 |
| 2024-04-16 | 34.4 | 34.72 | 32.32 | 32.37 | -6.8% | 137,944 | 458,047,527 |
| 2024-04-15 | 34 | 35.3 | 33.9 | 34.73 | +1.52% | 97,955 | 339,749,862 |
| 2024-04-12 | 35.42 | 35.79 | 34.21 | 34.21 | -4.81% | 117,492 | 408,719,253 |
| 2024-04-11 | 35.32 | 36.66 | 34.89 | 35.94 | +0.14% | 118,137 | 422,892,182 |
| 2024-04-10 | 37.2 | 37.2 | 35.5 | 35.89 | -3.57% | 146,432 | 527,547,210 |
| 2024-04-09 | 34.6 | 37.49 | 34.51 | 37.22 | +6.43% | 220,067 | 802,290,179 |
| 2024-04-08 | 36.27 | 36.87 | 34.97 | 34.97 | -3.24% | 186,165 | 667,403,946 |
| 2024-04-03 | 34.46 | 36.5 | 34.32 | 36.14 | +4.12% | 250,322 | 897,985,445 |
| 2024-04-02 | 34.35 | 34.98 | 33.4 | 34.71 | +0.73% | 165,753 | 566,900,734 |
| 2024-04-01 | 34.4 | 35.17 | 34.02 | 34.46 | +0.17% | 132,287 | 458,455,999 |
| 2024-03-29 | 33.91 | 35 | 33.9 | 34.4 | +1.18% | 81,943 | 282,241,476 |
| 2024-03-28 | 34.01 | 34.56 | 33.85 | 34 | -0.29% | 82,210 | 281,020,123 |
| 2024-03-27 | 35.36 | 35.75 | 34.1 | 34.1 | -4.32% | 107,100 | 371,998,019 |
| 2024-03-26 | 35 | 35.96 | 34.7 | 35.64 | +2.03% | 138,969 | 491,581,135 |
| 2024-03-25 | 35.8 | 36.18 | 34.77 | 34.93 | -3.59% | 163,086 | 574,332,027 |
| 2024-03-22 | 38.42 | 38.99 | 35.84 | 36.23 | -7.58% | 253,944 | 930,692,677 |
| 2024-03-21 | 40.09 | 40.22 | 38.89 | 39.2 | -2.2% | 118,459 | 465,494,917 |
| 2024-03-20 | 40.2 | 40.58 | 39.85 | 40.08 | -0.2% | 81,006 | 325,584,898 |
| 2024-03-19 | 40.31 | 40.76 | 39.94 | 40.16 | -1.11% | 96,307 | 387,755,837 |
| 2024-03-18 | 40.19 | 40.75 | 40 | 40.61 | +1.98% | 102,923 | 415,553,765 |
| 2024-03-15 | 39.61 | 39.95 | 38.91 | 39.82 | -0.23% | 90,711 | 357,149,651 |
| 2024-03-14 | 40.1 | 40.65 | 39.6 | 39.91 | -0.97% | 87,811 | 351,532,428 |
| 2024-03-13 | 41.32 | 41.79 | 40.12 | 40.3 | -2.89% | 124,631 | 508,297,412 |
| 2024-03-12 | 42.55 | 43.18 | 41.32 | 41.5 | -3.08% | 135,157 | 566,962,254 |
| 2024-03-11 | 39.59 | 42.9 | 39.59 | 42.82 | +9.21% | 210,367 | 874,950,792 |
| 2024-03-08 | 38.94 | 39.45 | 38.66 | 39.21 | -0.25% | 65,755 | 256,893,645 |
| 2024-03-07 | 40.83 | 41.13 | 39.31 | 39.31 | -3.79% | 111,817 | 448,190,709 |
| 2024-03-06 | 40.3 | 41.48 | 40.18 | 40.86 | +0.89% | 95,522 | 390,047,939 |
| 2024-03-05 | 40.01 | 40.75 | 39.75 | 40.5 | -0.78% | 98,347 | 396,994,635 |
| 2024-03-04 | 40 | 41.3 | 39.09 | 40.82 | +3.63% | 215,267 | 867,087,924 |
| 2024-03-01 | 40.4 | 40.58 | 38.89 | 39.39 | -3.17% | 166,740 | 658,475,721 |
| 2024-02-29 | 40.37 | 41.2 | 39.12 | 40.68 | +0.1% | 200,435 | 805,856,909 |
| 2024-02-28 | 41.57 | 42.37 | 40.51 | 40.64 | -2.59% | 147,893 | 612,220,346 |
| 2024-02-27 | 42.51 | 42.51 | 40.96 | 41.72 | -2.59% | 158,152 | 654,248,852 |
| 2024-02-26 | 42.5 | 43.58 | 41.5 | 42.83 | +0.14% | 64,701 | 275,690,545 |
| 2024-02-23 | 43.29 | 43.56 | 41.8 | 42.77 | -1.34% | 74,109 | 314,401,400 |
| 2024-02-22 | 43.2 | 43.74 | 42.85 | 43.35 | +0.28% | 45,248 | 195,753,570 |
| 2024-02-21 | 43.02 | 44.45 | 42.1 | 43.23 | +0.53% | 58,424 | 254,216,838 |
| 2024-02-20 | 42.71 | 43.1 | 42.1 | 43 | +0.7% | 58,516 | 248,896,450 |
| 2024-02-19 | 44.35 | 44.35 | 42.19 | 42.7 | -2% | 85,314 | 366,315,904 |
| 2024-02-08 | 46.55 | 50.49 | 43.1 | 43.57 | -6.42% | 160,659 | 751,744,873 |
| 2024-02-07 | 43.98 | 46.56 | 43.46 | 46.56 | +5.87% | 115,827 | 526,796,662 |
| 2024-02-06 | 39.74 | 44.11 | 39.3 | 43.98 | +9.65% | 98,630 | 417,472,274 |
| 2024-02-05 | 38.94 | 41.8 | 36.21 | 40.11 | +2.3% | 104,151 | 401,342,458 |
| 2024-02-02 | 38.31 | 40.2 | 37.91 | 39.21 | +2.78% | 89,994 | 350,230,876 |
| 2024-02-01 | 37.2 | 38.82 | 37.11 | 38.15 | +2.58% | 55,304 | 210,805,548 |
| 2024-01-31 | 38.8 | 39.45 | 36.9 | 37.19 | -4.15% | 68,153 | 258,457,267 |
| 2024-01-30 | 39.8 | 40.16 | 38.8 | 38.8 | -3.05% | 26,482 | 104,651,806 |
| 2024-01-29 | 40.5 | 40.67 | 39.69 | 40.02 | -1.19% | 56,885 | 228,026,179 |
| 2024-01-26 | 41.36 | 41.5 | 40.46 | 40.5 | -2.67% | 39,091 | 159,911,176 |
| 2024-01-25 | 41.85 | 41.85 | 40.75 | 41.61 | -0.57% | 67,871 | 280,697,331 |
| 2024-01-24 | 42.35 | 42.57 | 40.9 | 41.85 | -0.69% | 37,516 | 155,822,853 |
| 2024-01-23 | 40.88 | 42.6 | 40.51 | 42.14 | +2.26% | 41,265 | 172,584,022 |
| 2024-01-22 | 43.1 | 43.67 | 41.05 | 41.21 | -5.78% | 78,253 | 331,833,085 |
| 2024-01-19 | 44.6 | 45.8 | 43.73 | 43.74 | -2.82% | 50,405 | 223,522,306 |
| 2024-01-18 | 44.36 | 45.2 | 44.05 | 45.01 | +0.65% | 33,317 | 148,569,922 |
| 2024-01-17 | 46.02 | 46.22 | 44.69 | 44.72 | -3.22% | 26,510 | 120,373,163 |
| 2024-01-16 | 46.56 | 46.68 | 45.5 | 46.21 | -0.77% | 47,911 | 220,583,096 |
| 2024-01-15 | 47.77 | 47.96 | 46.4 | 46.57 | -3% | 51,994 | 243,802,983 |
| 2024-01-12 | 47.36 | 48.68 | 47.3 | 48.01 | +0.73% | 45,188 | 218,054,848 |
| 2024-01-11 | 47.28 | 48.17 | 46.8 | 47.66 | +0.55% | 41,589 | 197,977,924 |
| 2024-01-10 | 46.71 | 47.96 | 45.9 | 47.4 | +1.48% | 44,843 | 212,468,306 |
| 2024-01-09 | 45.48 | 47.21 | 45.37 | 46.71 | +2.25% | 47,317 | 220,351,332 |
| 2024-01-08 | 45.65 | 46.45 | 45.06 | 45.68 | -0.63% | 59,404 | 271,698,770 |
| 2024-01-05 | 47.5 | 48.08 | 45.5 | 45.97 | -4.01% | 58,761 | 273,875,664 |
| 2024-01-04 | 46.67 | 48.04 | 46.51 | 47.89 | +2.2% | 56,693 | 269,128,106 |
| 2024-01-03 | 46.15 | 47.26 | 45.85 | 46.86 | +1.08% | 42,884 | 200,749,225 |
| 2024-01-02 | 47.51 | 47.76 | 46.25 | 46.36 | -1.99% | 51,355 | 240,430,241 |
| 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：