股票概览
34.8
+0.84%
+0.29
34.55
开盘价
35.13
最高价
34.37
最低价
175,359
成交量
数据更新至: 2024-05-20
技术指标
34.63
MA5 (5日均线)
35.41
MA10 (10日均线)
36.13
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 | 34.55 | 35.13 | 34.37 | 34.8 | +0.84% | 175,359 | 608,951,490 |
| 2024-05-17 | 34.25 | 34.58 | 33.94 | 34.51 | +0.85% | 150,573 | 515,452,934 |
| 2024-05-16 | 34.48 | 34.7 | 34.17 | 34.22 | -0.7% | 146,497 | 503,769,162 |
| 2024-05-15 | 35.09 | 35.17 | 34.45 | 34.46 | -2.02% | 130,587 | 452,264,085 |
| 2024-05-14 | 35.08 | 35.74 | 35.06 | 35.17 | +0.26% | 147,870 | 522,164,524 |
| 2024-05-13 | 36.01 | 36.28 | 34.93 | 35.08 | -2.23% | 200,479 | 710,036,778 |
| 2024-05-10 | 36.56 | 36.6 | 35.5 | 35.88 | -2.26% | 228,873 | 822,072,818 |
| 2024-05-09 | 36.31 | 37.09 | 36.04 | 36.71 | +0.77% | 209,449 | 767,845,596 |
| 2024-05-08 | 36.89 | 37.29 | 36.3 | 36.43 | -1.22% | 208,744 | 765,988,365 |
| 2024-05-07 | 36.82 | 37.3 | 36.56 | 36.88 | -0.41% | 217,176 | 800,674,307 |
| 2024-05-06 | 35.67 | 37.48 | 35.66 | 37.03 | +5.5% | 379,647 | 1,393,315,079 |
| 2024-04-30 | 35.85 | 35.85 | 35.01 | 35.1 | -1.68% | 205,680 | 726,150,575 |
| 2024-04-29 | 34.6 | 36.16 | 34.45 | 35.7 | +2.5% | 305,327 | 1,084,135,500 |
| 2024-04-26 | 34.18 | 34.88 | 33.81 | 34.83 | +1.81% | 277,883 | 956,949,990 |
| 2024-04-25 | 34 | 34.75 | 33.8 | 34.21 | +0.38% | 276,921 | 951,451,201 |
| 2024-04-24 | 34.63 | 34.89 | 33.51 | 34.08 | -3.7% | 478,387 | 1,633,328,025 |
| 2024-04-23 | 36.99 | 37 | 34.05 | 35.39 | -11.99% | 780,788 | 2,740,454,208 |
| 2024-04-22 | 40.35 | 41.17 | 40.1 | 40.21 | -0.69% | 150,663 | 609,468,882 |
| 2024-04-19 | 41.18 | 41.18 | 40.13 | 40.49 | -2.03% | 203,733 | 825,616,792 |
| 2024-04-18 | 41.81 | 42.25 | 41.32 | 41.33 | -1.85% | 196,435 | 819,134,167 |
| 2024-04-17 | 41.8 | 42.44 | 41.17 | 42.11 | +0.55% | 206,443 | 865,573,950 |
| 2024-04-16 | 41.2 | 43.1 | 41.15 | 41.88 | +0.94% | 252,491 | 1,070,852,565 |
| 2024-04-15 | 40.7 | 42.16 | 40.44 | 41.49 | +1.34% | 201,482 | 834,004,602 |
| 2024-04-12 | 41.62 | 42.25 | 40.71 | 40.94 | -2.62% | 208,875 | 862,692,347 |
| 2024-04-11 | 43.35 | 43.56 | 40.67 | 42.04 | -4.08% | 335,390 | 1,411,437,093 |
| 2024-04-10 | 45.16 | 45.18 | 43.68 | 43.83 | -2.82% | 137,443 | 605,698,509 |
| 2024-04-09 | 44.28 | 45.38 | 43.98 | 45.1 | +2.34% | 145,491 | 649,196,264 |
| 2024-04-08 | 44.89 | 45.05 | 44.02 | 44.07 | -2.65% | 161,048 | 714,597,043 |
| 2024-04-03 | 45.91 | 46.58 | 45.08 | 45.27 | -1.59% | 146,140 | 668,437,106 |
| 2024-04-02 | 46.68 | 46.8 | 45.76 | 46 | -1.37% | 130,536 | 600,811,711 |
| 2024-04-01 | 44.98 | 46.64 | 44.98 | 46.64 | +3.78% | 210,038 | 967,166,815 |
| 2024-03-29 | 45.16 | 45.26 | 44.3 | 44.94 | -0.73% | 163,968 | 734,025,271 |
| 2024-03-28 | 45.17 | 45.9 | 45 | 45.27 | -0.37% | 184,160 | 835,678,759 |
| 2024-03-27 | 46.74 | 46.79 | 45.44 | 45.44 | -3.22% | 167,212 | 768,913,097 |
| 2024-03-26 | 46.56 | 47.13 | 45.7 | 46.95 | +0.84% | 207,667 | 963,208,154 |
| 2024-03-25 | 47.6 | 47.75 | 46.55 | 46.56 | -1.61% | 170,109 | 801,999,142 |
| 2024-03-22 | 48.23 | 48.44 | 47.01 | 47.32 | -2.25% | 177,801 | 844,075,570 |
| 2024-03-21 | 49.15 | 49.2 | 48.14 | 48.41 | -1.88% | 195,999 | 951,813,992 |
| 2024-03-20 | 50.01 | 50.18 | 48.8 | 49.34 | -2.1% | 214,243 | 1,055,773,771 |
| 2024-03-19 | 50 | 51.92 | 49.83 | 50.4 | -0.08% | 248,664 | 1,261,038,315 |
| 2024-03-18 | 50.63 | 50.64 | 49.03 | 50.44 | -0.38% | 269,754 | 1,339,811,411 |
| 2024-03-15 | 51.69 | 52.6 | 49.75 | 50.63 | -2.13% | 209,695 | 1,061,755,677 |
| 2024-03-14 | 55.35 | 55.99 | 51.36 | 51.73 | -3.49% | 238,526 | 1,268,049,804 |
| 2024-03-13 | 54.6 | 54.74 | 53.18 | 53.6 | -1.25% | 148,675 | 799,033,452 |
| 2024-03-12 | 51.03 | 54.86 | 51.02 | 54.28 | +6.64% | 256,192 | 1,365,271,313 |
| 2024-03-11 | 49.85 | 50.98 | 48.93 | 50.9 | +2% | 163,614 | 822,213,667 |
| 2024-03-08 | 50.92 | 51.33 | 49.13 | 49.9 | -2.8% | 196,093 | 977,287,034 |
| 2024-03-07 | 52.5 | 53.4 | 50.88 | 51.34 | -3.3% | 143,740 | 743,646,888 |
| 2024-03-06 | 53.34 | 53.63 | 52.27 | 53.09 | -0.49% | 92,586 | 489,684,121 |
| 2024-03-05 | 54.2 | 54.49 | 52.79 | 53.35 | -1.98% | 159,984 | 857,535,019 |
| 2024-03-04 | 52.52 | 54.9 | 52.5 | 54.43 | +2.66% | 158,013 | 854,356,655 |
| 2024-03-01 | 53.48 | 53.48 | 52.22 | 53.02 | -0.88% | 112,895 | 596,809,085 |
| 2024-02-29 | 51.87 | 53.8 | 51.87 | 53.49 | +1.08% | 133,269 | 707,587,864 |
| 2024-02-28 | 54.5 | 55.66 | 52.84 | 52.92 | -2.07% | 192,461 | 1,048,235,360 |
| 2024-02-27 | 52.52 | 54.06 | 52.52 | 54.04 | +1.29% | 110,157 | 587,424,137 |
| 2024-02-26 | 52.59 | 54.08 | 52.28 | 53.35 | +0.58% | 133,451 | 710,313,349 |
| 2024-02-23 | 53.6 | 54.24 | 52.61 | 53.04 | +0.86% | 142,096 | 757,703,474 |
| 2024-02-22 | 53.4 | 53.4 | 52.1 | 52.59 | -1.52% | 141,634 | 744,449,839 |
| 2024-02-21 | 52.71 | 54.08 | 52.1 | 53.4 | +0.38% | 125,084 | 667,562,001 |
| 2024-02-20 | 53.16 | 54.53 | 52.67 | 53.2 | -1.1% | 134,937 | 720,829,732 |
| 2024-02-19 | 51.43 | 54.05 | 50.89 | 53.79 | +4.65% | 208,366 | 1,095,678,504 |
| 2024-02-08 | 52.3 | 52.36 | 50.4 | 51.4 | -1.02% | 218,745 | 1,124,940,265 |
| 2024-02-07 | 50.8 | 53.39 | 49.6 | 51.93 | +1.03% | 279,615 | 1,448,306,714 |
| 2024-02-06 | 46.51 | 51.65 | 46.09 | 51.4 | +8.76% | 292,651 | 1,476,585,575 |
| 2024-02-05 | 44.06 | 48.3 | 43.43 | 47.26 | +6.49% | 287,059 | 1,326,541,368 |
| 2024-02-02 | 46.03 | 46.49 | 43.17 | 44.38 | -2.74% | 161,818 | 722,822,952 |
| 2024-02-01 | 44.85 | 46.95 | 44.61 | 45.63 | +1.56% | 194,793 | 894,691,339 |
| 2024-01-31 | 45.85 | 46.21 | 44.7 | 44.93 | -2.5% | 132,733 | 598,651,616 |
| 2024-01-30 | 47.01 | 47.3 | 46 | 46.08 | -2.66% | 136,717 | 635,307,493 |
| 2024-01-29 | 48.31 | 49.05 | 47.14 | 47.34 | -2.89% | 167,886 | 803,931,682 |
| 2024-01-26 | 49.18 | 49.86 | 48.54 | 48.75 | -1.91% | 159,378 | 784,636,286 |
| 2024-01-25 | 49.12 | 50.1 | 48.5 | 49.7 | +0.79% | 136,748 | 674,752,181 |
| 2024-01-24 | 49.8 | 49.95 | 47.98 | 49.31 | +0.67% | 118,187 | 578,220,927 |
| 2024-01-23 | 48 | 49.5 | 47.98 | 48.98 | +1.34% | 147,350 | 721,617,759 |
| 2024-01-22 | 49.12 | 50.5 | 48.15 | 48.33 | -2.32% | 165,136 | 813,871,875 |
| 2024-01-19 | 49.2 | 49.68 | 48.73 | 49.48 | -0.34% | 121,673 | 599,023,152 |
| 2024-01-18 | 48.48 | 49.97 | 48.11 | 49.65 | +2.41% | 137,441 | 670,430,048 |
| 2024-01-17 | 49.18 | 50.31 | 48.42 | 48.48 | -1.32% | 147,731 | 730,589,418 |
| 2024-01-16 | 49.02 | 49.35 | 48.34 | 49.13 | -0.45% | 119,635 | 583,302,741 |
| 2024-01-15 | 50.72 | 51.19 | 48.88 | 49.35 | -3.01% | 263,936 | 1,309,499,444 |
| 2024-01-12 | 51.71 | 51.97 | 50.71 | 50.88 | -1.61% | 105,419 | 539,240,811 |
| 2024-01-11 | 52.39 | 52.46 | 51.27 | 51.71 | -1.17% | 178,848 | 927,709,944 |
| 2024-01-10 | 55.55 | 55.59 | 50.41 | 52.32 | -5.61% | 308,035 | 1,609,757,111 |
| 2024-01-09 | 55.95 | 56.35 | 54.9 | 55.43 | -0.77% | 101,896 | 564,656,169 |
| 2024-01-08 | 56.46 | 56.78 | 55.53 | 55.86 | -1.06% | 81,714 | 458,496,390 |
| 2024-01-05 | 57.89 | 57.89 | 56.08 | 56.46 | -2.59% | 104,449 | 591,588,676 |
| 2024-01-04 | 58.9 | 59.09 | 57.18 | 57.96 | -1.6% | 104,570 | 604,088,583 |
| 2024-01-03 | 59.97 | 59.97 | 58.65 | 58.9 | -1.42% | 87,908 | 520,319,382 |
| 2024-01-02 | 60.56 | 61.11 | 59.2 | 59.75 | -2.23% | 95,364 | 570,713,676 |
| 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：