股票概览
33.73
-1.32%
-0.45
34.08
开盘价
34.37
最高价
33.48
最低价
37,967
成交量
数据更新至: 2024-05-20
技术指标
34.20
MA5 (5日均线)
34.02
MA10 (10日均线)
32.79
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 | 34.08 | 34.37 | 33.48 | 33.73 | -1.32% | 37,967 | 128,283,429 |
| 2024-05-17 | 34.28 | 34.47 | 33.6 | 34.18 | -0.06% | 47,142 | 160,080,632 |
| 2024-05-16 | 34.6 | 35.14 | 33.85 | 34.2 | -0.64% | 74,818 | 257,885,596 |
| 2024-05-15 | 34.38 | 34.76 | 34.16 | 34.42 | -0.15% | 23,679 | 81,569,481 |
| 2024-05-14 | 34.53 | 35.09 | 34.4 | 34.47 | -0.14% | 44,213 | 153,733,643 |
| 2024-05-13 | 34.15 | 34.9 | 33.26 | 34.52 | +0.88% | 69,538 | 236,766,374 |
| 2024-05-10 | 34.4 | 35.05 | 34 | 34.22 | +0.03% | 99,542 | 343,970,292 |
| 2024-05-09 | 33.05 | 34.34 | 33.01 | 34.21 | +3.07% | 86,731 | 294,446,442 |
| 2024-05-08 | 33.1 | 33.78 | 33 | 33.19 | +0.36% | 60,244 | 200,840,083 |
| 2024-05-07 | 32.48 | 33.25 | 32.34 | 33.07 | +1.44% | 73,763 | 242,561,955 |
| 2024-05-06 | 31.74 | 32.77 | 31.74 | 32.6 | +3.62% | 56,777 | 184,110,790 |
| 2024-04-30 | 31.75 | 32.18 | 31.42 | 31.46 | -1.13% | 31,732 | 100,674,146 |
| 2024-04-29 | 31.25 | 32.28 | 31.11 | 31.82 | +1.73% | 43,742 | 138,881,936 |
| 2024-04-26 | 31.09 | 31.48 | 30.64 | 31.28 | -0.29% | 47,541 | 147,903,791 |
| 2024-04-25 | 31.72 | 32.06 | 31.11 | 31.37 | -1.07% | 50,962 | 160,098,307 |
| 2024-04-24 | 31.7 | 32.29 | 31.1 | 31.71 | +1.73% | 63,881 | 203,037,688 |
| 2024-04-23 | 31.54 | 31.85 | 31.01 | 31.17 | -1.08% | 39,060 | 121,962,975 |
| 2024-04-22 | 31.64 | 32.14 | 31.35 | 31.51 | -0.41% | 49,495 | 157,364,070 |
| 2024-04-19 | 30.7 | 31.8 | 30.53 | 31.64 | +2.1% | 49,614 | 156,005,377 |
| 2024-04-18 | 30.71 | 31.77 | 30.71 | 30.99 | -0.19% | 47,002 | 147,524,529 |
| 2024-04-17 | 30.71 | 31.07 | 30.37 | 31.05 | +0.49% | 59,115 | 181,718,067 |
| 2024-04-16 | 30.5 | 31.31 | 30.31 | 30.9 | +0.95% | 89,716 | 278,528,085 |
| 2024-04-15 | 29.91 | 30.86 | 29 | 30.61 | +2.1% | 74,231 | 224,479,545 |
| 2024-04-12 | 30.08 | 30.45 | 29.9 | 29.98 | -0.96% | 27,523 | 82,801,931 |
| 2024-04-11 | 29.18 | 30.43 | 29.09 | 30.27 | +3.74% | 61,734 | 185,069,753 |
| 2024-04-10 | 29.85 | 30.05 | 29.03 | 29.18 | -2.83% | 49,535 | 146,174,126 |
| 2024-04-09 | 29.86 | 30.2 | 29.51 | 30.03 | -0.07% | 41,243 | 123,122,881 |
| 2024-04-08 | 30.68 | 30.7 | 30.01 | 30.05 | -2.47% | 44,410 | 134,341,415 |
| 2024-04-03 | 29.4 | 31.08 | 29.26 | 30.81 | +4.09% | 95,551 | 291,588,121 |
| 2024-04-02 | 28.97 | 29.67 | 28.74 | 29.6 | +2.67% | 68,989 | 202,230,864 |
| 2024-04-01 | 28.98 | 29.14 | 28.13 | 28.83 | +0.38% | 61,336 | 175,592,502 |
| 2024-03-29 | 27.85 | 28.95 | 27.65 | 28.72 | +3.38% | 69,125 | 196,887,986 |
| 2024-03-28 | 28.03 | 28.51 | 27.65 | 27.78 | -0.89% | 57,271 | 160,517,044 |
| 2024-03-27 | 27.2 | 28.75 | 27.2 | 28.03 | +2.3% | 99,759 | 282,082,918 |
| 2024-03-26 | 26.87 | 27.57 | 26.69 | 27.4 | +1.97% | 68,060 | 185,078,813 |
| 2024-03-25 | 26.91 | 27.53 | 26.68 | 26.87 | -0.41% | 63,171 | 171,356,042 |
| 2024-03-22 | 27.52 | 27.57 | 26.69 | 26.98 | -2.14% | 60,647 | 163,777,825 |
| 2024-03-21 | 28.15 | 28.58 | 27.55 | 27.57 | -2.44% | 59,623 | 166,499,974 |
| 2024-03-20 | 28.02 | 28.4 | 27.83 | 28.26 | +0.61% | 39,511 | 111,267,812 |
| 2024-03-19 | 28.49 | 28.52 | 28.07 | 28.09 | -1.65% | 37,102 | 104,786,655 |
| 2024-03-18 | 28.05 | 28.57 | 27.85 | 28.56 | +1.35% | 41,549 | 117,091,210 |
| 2024-03-15 | 28.05 | 28.38 | 27.9 | 28.18 | +0.9% | 36,997 | 103,955,993 |
| 2024-03-14 | 28.3 | 28.97 | 27.78 | 27.93 | -2.85% | 86,211 | 243,263,136 |
| 2024-03-13 | 29 | 29.06 | 28.68 | 28.75 | -0.79% | 36,058 | 103,937,253 |
| 2024-03-12 | 28.18 | 29.04 | 28.16 | 28.98 | +2.66% | 65,243 | 187,080,943 |
| 2024-03-11 | 27.69 | 28.24 | 27.25 | 28.23 | +2.17% | 52,187 | 144,904,820 |
| 2024-03-08 | 27.43 | 27.75 | 27.29 | 27.63 | +0.66% | 29,448 | 81,021,566 |
| 2024-03-07 | 28.16 | 28.42 | 27.43 | 27.45 | -2.83% | 43,248 | 120,770,641 |
| 2024-03-06 | 28.51 | 28.73 | 27.9 | 28.25 | -1.77% | 46,049 | 130,247,943 |
| 2024-03-05 | 28.8 | 29.06 | 28.52 | 28.76 | -0.96% | 46,866 | 134,684,123 |
| 2024-03-04 | 29.1 | 29.41 | 28.66 | 29.04 | +0.38% | 57,455 | 166,094,248 |
| 2024-03-01 | 28.76 | 29.05 | 28.35 | 28.93 | +0.59% | 53,683 | 154,436,170 |
| 2024-02-29 | 28.1 | 28.88 | 27.93 | 28.76 | +2.2% | 64,162 | 182,382,273 |
| 2024-02-28 | 28.61 | 29.68 | 28.11 | 28.14 | -1.4% | 92,467 | 267,412,679 |
| 2024-02-27 | 28.05 | 28.57 | 27.86 | 28.54 | +1.57% | 59,024 | 166,386,381 |
| 2024-02-26 | 28.05 | 28.65 | 27.6 | 28.1 | -0.32% | 61,412 | 172,123,753 |
| 2024-02-23 | 28.04 | 28.44 | 27.83 | 28.19 | +0.04% | 38,993 | 109,416,583 |
| 2024-02-22 | 27.85 | 28.23 | 27.8 | 28.18 | +0.64% | 37,590 | 105,556,963 |
| 2024-02-21 | 27.73 | 28.87 | 27.4 | 28 | +0.14% | 65,876 | 185,362,702 |
| 2024-02-20 | 27.48 | 28.18 | 27.21 | 27.96 | +1.6% | 55,535 | 154,948,105 |
| 2024-02-19 | 27.86 | 28.09 | 27.17 | 27.52 | -0.72% | 68,028 | 187,548,956 |
| 2024-02-08 | 27.88 | 29.34 | 27.52 | 27.72 | +0.07% | 107,043 | 304,844,063 |
| 2024-02-07 | 26.74 | 28.27 | 26.74 | 27.7 | +2.48% | 101,140 | 280,743,810 |
| 2024-02-06 | 23.69 | 27.16 | 23.45 | 27.03 | +14.05% | 120,279 | 310,758,218 |
| 2024-02-05 | 24.78 | 24.84 | 22.91 | 23.7 | -4.7% | 100,260 | 239,500,304 |
| 2024-02-02 | 25.97 | 26.26 | 24 | 24.87 | -4.24% | 66,077 | 166,050,057 |
| 2024-02-01 | 26.44 | 27.06 | 25.91 | 25.97 | -1.78% | 53,362 | 140,332,305 |
| 2024-01-31 | 26.91 | 27.09 | 26.21 | 26.44 | -2.51% | 68,466 | 181,817,505 |
| 2024-01-30 | 27.92 | 28.2 | 26.99 | 27.12 | -3.14% | 53,175 | 146,046,354 |
| 2024-01-29 | 28.68 | 28.85 | 27.78 | 28 | -1.79% | 47,308 | 133,057,330 |
| 2024-01-26 | 28.82 | 29.27 | 28.35 | 28.51 | -2.66% | 37,759 | 108,767,603 |
| 2024-01-25 | 27.58 | 29.33 | 27.41 | 29.29 | +6.24% | 71,973 | 206,560,218 |
| 2024-01-24 | 28.3 | 28.47 | 26.68 | 27.57 | -2.34% | 92,804 | 253,710,132 |
| 2024-01-23 | 27.99 | 28.33 | 27.5 | 28.23 | +1.55% | 44,784 | 125,499,401 |
| 2024-01-22 | 29.23 | 29.45 | 27.58 | 27.8 | -4.99% | 55,129 | 156,360,726 |
| 2024-01-19 | 29.43 | 29.76 | 29.23 | 29.26 | -0.75% | 26,364 | 77,692,634 |
| 2024-01-18 | 29.85 | 29.92 | 28.8 | 29.48 | -1.14% | 52,072 | 151,719,919 |
| 2024-01-17 | 30.5 | 30.63 | 29.82 | 29.82 | -2.04% | 21,608 | 65,334,883 |
| 2024-01-16 | 30.86 | 30.94 | 30.05 | 30.44 | -1.46% | 33,919 | 103,112,495 |
| 2024-01-15 | 30.73 | 31.24 | 30.61 | 30.89 | +0.52% | 24,566 | 75,920,381 |
| 2024-01-12 | 31.19 | 31.48 | 30.7 | 30.73 | -1.73% | 30,216 | 93,775,679 |
| 2024-01-11 | 31.6 | 31.7 | 30.7 | 31.27 | -0.92% | 49,294 | 153,897,946 |
| 2024-01-10 | 31.89 | 32.06 | 31 | 31.56 | -0.85% | 35,710 | 112,895,995 |
| 2024-01-09 | 31.96 | 32.3 | 31.65 | 31.83 | -0.47% | 23,327 | 74,406,401 |
| 2024-01-08 | 32.38 | 32.51 | 31.92 | 31.98 | -1.08% | 26,243 | 84,544,002 |
| 2024-01-05 | 33.21 | 33.39 | 32.2 | 32.33 | -2.65% | 40,113 | 131,412,019 |
| 2024-01-04 | 33.59 | 33.59 | 32.95 | 33.21 | -0.95% | 30,326 | 100,596,001 |
| 2024-01-03 | 33.09 | 33.8 | 33.08 | 33.53 | +1.05% | 33,549 | 112,368,336 |
| 2024-01-02 | 33.75 | 34.09 | 33.13 | 33.18 | -1.48% | 46,426 | 155,316,915 |
| 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：