股票概览
31.65
-1.8%
-0.58
31.84
开盘价
32.35
最高价
31.45
最低价
30,519
成交量
数据更新至: 2024-05-20
技术指标
31.70
MA5 (5日均线)
32.28
MA10 (10日均线)
32.17
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 | 31.84 | 32.35 | 31.45 | 31.65 | -1.8% | 30,519 | 97,045,997 |
| 2024-05-17 | 31.33 | 32.27 | 31.07 | 32.23 | +3.14% | 36,345 | 115,667,384 |
| 2024-05-16 | 31.53 | 31.85 | 31.16 | 31.25 | -0.83% | 15,284 | 48,077,949 |
| 2024-05-15 | 31.89 | 32 | 31.42 | 31.51 | -1.07% | 10,893 | 34,539,589 |
| 2024-05-14 | 31.92 | 32.45 | 31.71 | 31.85 | 0% | 14,346 | 45,793,870 |
| 2024-05-13 | 32.48 | 32.48 | 31.7 | 31.85 | -1.94% | 16,428 | 52,487,027 |
| 2024-05-10 | 33.49 | 33.67 | 32.29 | 32.48 | -2.4% | 25,001 | 81,598,492 |
| 2024-05-09 | 33 | 33.43 | 32.9 | 33.28 | +1.28% | 16,080 | 53,509,546 |
| 2024-05-08 | 33.79 | 33.85 | 32.8 | 32.86 | -2.78% | 23,700 | 78,676,556 |
| 2024-05-07 | 33.41 | 34.04 | 33.41 | 33.8 | +0.6% | 19,739 | 66,705,514 |
| 2024-05-06 | 33.99 | 34.04 | 33.41 | 33.6 | +0.39% | 25,080 | 84,652,903 |
| 2024-04-30 | 33.69 | 34.16 | 33.41 | 33.47 | -0.71% | 28,037 | 94,322,697 |
| 2024-04-29 | 32.24 | 33.83 | 32.12 | 33.71 | +4.56% | 39,700 | 132,243,772 |
| 2024-04-26 | 31.48 | 32.45 | 31.23 | 32.24 | +3% | 32,326 | 103,659,722 |
| 2024-04-25 | 30.9 | 31.79 | 30.86 | 31.3 | +0.55% | 18,008 | 56,473,609 |
| 2024-04-24 | 30.77 | 31.23 | 30.62 | 31.13 | +1.2% | 18,127 | 56,235,080 |
| 2024-04-23 | 30.71 | 31.26 | 30.34 | 30.76 | +0.23% | 17,802 | 54,702,161 |
| 2024-04-22 | 30.5 | 31.17 | 29.95 | 30.69 | -3.43% | 29,002 | 88,689,046 |
| 2024-04-19 | 32.09 | 32.2 | 31.4 | 31.78 | -0.75% | 23,064 | 73,249,737 |
| 2024-04-18 | 32.02 | 32.52 | 31.66 | 32.02 | -0.4% | 23,802 | 76,542,657 |
| 2024-04-17 | 30.83 | 32.2 | 30.67 | 32.15 | +6.18% | 29,739 | 94,074,841 |
| 2024-04-16 | 31.6 | 31.91 | 30.18 | 30.28 | -4.81% | 33,055 | 102,428,190 |
| 2024-04-15 | 31.65 | 32.48 | 31.18 | 31.81 | +0.19% | 30,370 | 96,735,434 |
| 2024-04-12 | 32.05 | 32.48 | 31.75 | 31.75 | -0.97% | 18,563 | 59,428,672 |
| 2024-04-11 | 32.11 | 32.56 | 31.9 | 32.06 | -0.31% | 17,965 | 58,030,295 |
| 2024-04-10 | 32.93 | 33.1 | 31.9 | 32.16 | -3.04% | 20,445 | 66,051,041 |
| 2024-04-09 | 32.12 | 33.18 | 32.02 | 33.17 | +2.76% | 24,411 | 80,000,209 |
| 2024-04-08 | 33.17 | 33.23 | 32.21 | 32.28 | -3.32% | 20,070 | 65,618,736 |
| 2024-04-03 | 33.08 | 33.79 | 32.8 | 33.39 | +0.39% | 29,922 | 99,859,690 |
| 2024-04-02 | 33.36 | 33.81 | 33.1 | 33.26 | -0.72% | 28,062 | 93,603,405 |
| 2024-04-01 | 32.89 | 33.65 | 32.6 | 33.5 | +3.49% | 34,505 | 114,798,126 |
| 2024-03-29 | 32.16 | 32.4 | 31.58 | 32.37 | +0.06% | 25,459 | 81,541,029 |
| 2024-03-28 | 32.1 | 33.09 | 31.84 | 32.35 | +1.67% | 34,044 | 110,497,153 |
| 2024-03-27 | 33.27 | 33.45 | 31.81 | 31.82 | -4.36% | 32,530 | 105,478,006 |
| 2024-03-26 | 33.38 | 33.93 | 32.9 | 33.27 | -0.24% | 27,710 | 92,457,939 |
| 2024-03-25 | 34.2 | 34.8 | 33.35 | 33.35 | -3.45% | 48,768 | 165,943,971 |
| 2024-03-22 | 34.81 | 35.7 | 34.53 | 34.54 | -0.75% | 54,933 | 193,010,574 |
| 2024-03-21 | 35 | 35.8 | 34.78 | 34.8 | -1.56% | 43,695 | 153,428,900 |
| 2024-03-20 | 35 | 36.01 | 34.83 | 35.35 | +0.45% | 69,194 | 244,937,619 |
| 2024-03-19 | 35.11 | 35.64 | 34.9 | 35.19 | -0.42% | 43,548 | 153,463,894 |
| 2024-03-18 | 34.68 | 35.35 | 34.59 | 35.34 | +1.55% | 45,152 | 158,094,767 |
| 2024-03-15 | 35.19 | 35.29 | 34.3 | 34.8 | +0.06% | 31,492 | 109,047,158 |
| 2024-03-14 | 34.76 | 35.1 | 34.22 | 34.78 | -0.71% | 37,239 | 129,071,979 |
| 2024-03-13 | 35.32 | 35.64 | 34.98 | 35.03 | -0.37% | 45,259 | 159,544,403 |
| 2024-03-12 | 35.63 | 36.11 | 34.93 | 35.16 | +0.2% | 61,572 | 218,441,377 |
| 2024-03-11 | 35 | 35.1 | 34.4 | 35.09 | -0.26% | 38,418 | 133,907,283 |
| 2024-03-08 | 33.99 | 35.35 | 33.93 | 35.18 | +3.32% | 48,680 | 168,901,021 |
| 2024-03-07 | 34.78 | 35.28 | 34.05 | 34.05 | -1.3% | 44,427 | 153,876,100 |
| 2024-03-06 | 34.61 | 35.1 | 34.29 | 34.5 | -1.82% | 52,373 | 181,341,156 |
| 2024-03-05 | 35.4 | 36.4 | 34.86 | 35.14 | -2.09% | 88,680 | 314,938,193 |
| 2024-03-04 | 34.63 | 36.38 | 34.37 | 35.89 | +2.75% | 96,188 | 341,878,150 |
| 2024-03-01 | 34.38 | 35.3 | 34.18 | 34.93 | +0.52% | 107,630 | 373,278,047 |
| 2024-02-29 | 30.82 | 35.33 | 30.75 | 34.75 | +12.46% | 142,484 | 480,465,664 |
| 2024-02-28 | 32.88 | 33.33 | 30.9 | 30.9 | -6.02% | 62,912 | 202,330,900 |
| 2024-02-27 | 31.78 | 32.89 | 31.58 | 32.88 | +3.04% | 52,036 | 168,212,382 |
| 2024-02-26 | 31.75 | 32.3 | 31.6 | 31.91 | 0% | 45,679 | 145,845,553 |
| 2024-02-23 | 32.02 | 32.2 | 31.35 | 31.91 | -0.16% | 46,569 | 147,766,284 |
| 2024-02-22 | 30.88 | 32.2 | 30.85 | 31.96 | +2.7% | 58,109 | 183,941,570 |
| 2024-02-21 | 30.91 | 31.95 | 30.87 | 31.12 | -0.73% | 45,528 | 143,172,975 |
| 2024-02-20 | 31 | 31.68 | 30.48 | 31.35 | +0.16% | 34,734 | 108,118,798 |
| 2024-02-19 | 31.32 | 31.72 | 30.75 | 31.3 | +0.97% | 51,642 | 161,225,272 |
| 2024-02-08 | 29.97 | 31.88 | 29.93 | 31 | +4.45% | 66,299 | 206,890,755 |
| 2024-02-07 | 28.76 | 29.94 | 28.66 | 29.68 | +3.92% | 57,078 | 168,568,615 |
| 2024-02-06 | 25.28 | 28.88 | 25.2 | 28.56 | +10.31% | 59,824 | 164,431,880 |
| 2024-02-05 | 28.1 | 28.2 | 25.6 | 25.89 | -9.54% | 60,140 | 162,020,535 |
| 2024-02-02 | 29.46 | 29.83 | 27.5 | 28.62 | -2.85% | 51,504 | 147,873,715 |
| 2024-02-01 | 28.68 | 30.27 | 28.2 | 29.46 | +2.08% | 48,781 | 143,840,859 |
| 2024-01-31 | 28.8 | 29.84 | 28.52 | 28.86 | +0.17% | 46,679 | 136,221,405 |
| 2024-01-30 | 30.57 | 30.71 | 28.76 | 28.81 | -7.06% | 53,729 | 159,431,808 |
| 2024-01-29 | 30.99 | 32.35 | 30.7 | 31 | -2.97% | 77,055 | 241,239,027 |
| 2024-01-26 | 30 | 33.99 | 29.7 | 31.95 | +3.4% | 121,120 | 383,959,370 |
| 2024-01-25 | 29.26 | 31.79 | 28.81 | 30.9 | +5.82% | 67,893 | 207,965,229 |
| 2024-01-24 | 29.12 | 29.59 | 27.83 | 29.2 | +0.48% | 40,540 | 116,304,929 |
| 2024-01-23 | 28.75 | 29.32 | 28.37 | 29.06 | +0.87% | 34,020 | 98,554,896 |
| 2024-01-22 | 30.7 | 31.16 | 28.6 | 28.81 | -6.4% | 55,928 | 166,342,308 |
| 2024-01-19 | 32.39 | 32.4 | 30.51 | 30.78 | +1.99% | 61,752 | 192,546,196 |
| 2024-01-18 | 30.4 | 30.7 | 28.96 | 30.18 | -1.08% | 36,751 | 108,943,817 |
| 2024-01-17 | 31.44 | 31.57 | 30.51 | 30.51 | -3.14% | 17,247 | 53,464,357 |
| 2024-01-16 | 31.55 | 31.78 | 31.01 | 31.5 | -0.47% | 16,196 | 50,801,476 |
| 2024-01-15 | 32.13 | 32.2 | 31.25 | 31.65 | -0.5% | 20,914 | 66,376,425 |
| 2024-01-12 | 32.2 | 32.35 | 31.81 | 31.81 | -1.21% | 17,578 | 56,412,296 |
| 2024-01-11 | 31.59 | 32.38 | 31.46 | 32.2 | +2.12% | 23,117 | 74,069,650 |
| 2024-01-10 | 32.16 | 32.16 | 31.25 | 31.53 | -2.02% | 19,033 | 60,265,895 |
| 2024-01-09 | 32.1 | 32.63 | 31.94 | 32.18 | +0.97% | 24,166 | 77,922,532 |
| 2024-01-08 | 32.89 | 32.89 | 31.8 | 31.87 | -2.6% | 26,059 | 83,664,795 |
| 2024-01-05 | 34.03 | 34.18 | 32.6 | 32.72 | -3.71% | 29,572 | 98,398,472 |
| 2024-01-04 | 34.87 | 34.87 | 33.84 | 33.98 | -2.07% | 21,428 | 73,147,822 |
| 2024-01-03 | 34.82 | 35.33 | 34.53 | 34.7 | -0.66% | 19,653 | 68,578,277 |
| 2024-01-02 | 35.37 | 35.39 | 34.92 | 34.93 | -0.82% | 18,211 | 63,995,991 |
| 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：