股票概览
33.23
+0.24%
+0.08
33.2
开盘价
33.51
最高价
32.88
最低价
146,408
成交量
数据更新至: 2024-05-20
技术指标
32.97
MA5 (5日均线)
33.10
MA10 (10日均线)
32.61
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 | 33.2 | 33.51 | 32.88 | 33.23 | +0.24% | 146,408 | 484,985,756 |
| 2024-05-17 | 33.26 | 33.4 | 32.41 | 33.15 | -1.43% | 196,389 | 645,512,758 |
| 2024-05-16 | 32.76 | 34.54 | 32.42 | 33.63 | +3.45% | 300,057 | 1,010,380,573 |
| 2024-05-15 | 32.35 | 33.28 | 32.35 | 32.51 | +0.49% | 177,790 | 584,597,733 |
| 2024-05-14 | 32.65 | 32.78 | 32.05 | 32.35 | -0.49% | 119,686 | 387,337,468 |
| 2024-05-13 | 32.48 | 32.87 | 31.79 | 32.51 | -0.85% | 149,317 | 483,872,935 |
| 2024-05-10 | 33.8 | 33.8 | 32.61 | 32.79 | -3.13% | 182,479 | 600,778,363 |
| 2024-05-09 | 33.04 | 34.46 | 33.04 | 33.85 | +2.45% | 223,348 | 757,799,104 |
| 2024-05-08 | 33.78 | 33.8 | 32.79 | 33.04 | -2.54% | 149,328 | 495,519,948 |
| 2024-05-07 | 34.21 | 34.51 | 33.83 | 33.9 | -0.88% | 144,214 | 490,863,359 |
| 2024-05-06 | 34.59 | 34.7 | 33.96 | 34.2 | +0.83% | 206,445 | 706,366,080 |
| 2024-04-30 | 34.51 | 34.9 | 33.87 | 33.92 | -3% | 190,162 | 649,544,453 |
| 2024-04-29 | 33.99 | 35.48 | 33.63 | 34.97 | +3.77% | 328,477 | 1,137,632,035 |
| 2024-04-26 | 30.8 | 34.73 | 30.8 | 33.7 | +12.52% | 414,149 | 1,368,597,193 |
| 2024-04-25 | 29.99 | 30.43 | 29.45 | 29.95 | -0.07% | 108,049 | 324,040,625 |
| 2024-04-24 | 30.45 | 30.48 | 29.76 | 29.97 | -1.28% | 99,505 | 298,464,088 |
| 2024-04-23 | 30.95 | 31.37 | 30.06 | 30.36 | -2% | 115,211 | 350,813,614 |
| 2024-04-22 | 30.95 | 31.77 | 30.72 | 30.98 | -0.35% | 95,211 | 296,880,641 |
| 2024-04-19 | 31.74 | 31.8 | 30.98 | 31.09 | -2.87% | 132,318 | 413,928,291 |
| 2024-04-18 | 32.45 | 32.53 | 31.54 | 32.01 | -2.02% | 136,229 | 437,641,973 |
| 2024-04-17 | 32.02 | 32.7 | 32 | 32.67 | +2.29% | 142,811 | 463,324,695 |
| 2024-04-16 | 32.4 | 33.16 | 31.82 | 31.94 | -1.18% | 167,923 | 546,121,342 |
| 2024-04-15 | 31.7 | 32.89 | 31.66 | 32.32 | +2.34% | 143,917 | 465,770,596 |
| 2024-04-12 | 32.45 | 32.62 | 31.55 | 31.58 | -2.68% | 111,413 | 355,923,281 |
| 2024-04-11 | 32.55 | 33.02 | 32.24 | 32.45 | -0.95% | 79,740 | 259,460,631 |
| 2024-04-10 | 33.78 | 33.78 | 32.51 | 32.76 | -2.27% | 75,484 | 248,533,677 |
| 2024-04-09 | 32.82 | 33.73 | 32.71 | 33.52 | +2.1% | 77,053 | 256,272,376 |
| 2024-04-08 | 34.38 | 34.38 | 32.72 | 32.83 | -4.84% | 150,938 | 502,746,246 |
| 2024-04-03 | 34.94 | 35.02 | 34.48 | 34.5 | -1.29% | 70,450 | 244,218,147 |
| 2024-04-02 | 35.21 | 35.24 | 34.53 | 34.95 | -0.6% | 94,041 | 327,694,597 |
| 2024-04-01 | 34.41 | 35.4 | 34.33 | 35.16 | +2.6% | 112,444 | 393,201,887 |
| 2024-03-29 | 34.4 | 34.74 | 33.8 | 34.27 | -0.72% | 96,058 | 327,964,466 |
| 2024-03-28 | 34.21 | 35.15 | 34.21 | 34.52 | +0.7% | 82,651 | 286,178,078 |
| 2024-03-27 | 35.36 | 35.76 | 34.28 | 34.28 | -3.25% | 81,850 | 286,511,870 |
| 2024-03-26 | 34.77 | 35.79 | 34.73 | 35.43 | +1.75% | 101,312 | 356,364,512 |
| 2024-03-25 | 35.5 | 35.93 | 34.8 | 34.82 | -2.19% | 114,625 | 403,911,434 |
| 2024-03-22 | 36.82 | 37.04 | 35.6 | 35.6 | -3.99% | 151,401 | 546,353,706 |
| 2024-03-21 | 37.98 | 38.45 | 36.85 | 37.08 | -1.7% | 143,017 | 535,292,772 |
| 2024-03-20 | 37.69 | 38.48 | 37.52 | 37.72 | -0.5% | 99,519 | 376,585,037 |
| 2024-03-19 | 38.55 | 39.12 | 37.9 | 37.91 | -2.04% | 117,872 | 451,468,673 |
| 2024-03-18 | 37.68 | 38.92 | 37.46 | 38.7 | +2.52% | 163,511 | 624,519,511 |
| 2024-03-15 | 38.03 | 38.49 | 36.98 | 37.75 | -1.46% | 145,384 | 545,729,069 |
| 2024-03-14 | 38.52 | 39.27 | 37.85 | 38.31 | -0.96% | 127,537 | 491,556,731 |
| 2024-03-13 | 38.8 | 39.2 | 38.42 | 38.68 | -0.82% | 120,280 | 466,033,799 |
| 2024-03-12 | 39.18 | 40.21 | 38.8 | 39 | -0.13% | 219,419 | 864,559,132 |
| 2024-03-11 | 37.62 | 39.11 | 37.22 | 39.05 | +6.06% | 274,713 | 1,047,610,947 |
| 2024-03-08 | 35.96 | 37.22 | 35.95 | 36.82 | +2.25% | 128,118 | 469,493,131 |
| 2024-03-07 | 37.65 | 37.65 | 36 | 36.01 | -3.02% | 120,849 | 442,908,467 |
| 2024-03-06 | 36.14 | 37.98 | 36.1 | 37.13 | +2.12% | 157,792 | 584,783,713 |
| 2024-03-05 | 36.76 | 36.78 | 36.02 | 36.36 | -1.81% | 118,221 | 429,928,235 |
| 2024-03-04 | 36.9 | 37.87 | 36.71 | 37.03 | +0.3% | 144,445 | 536,708,102 |
| 2024-03-01 | 37 | 37.56 | 36.67 | 36.92 | -0.22% | 140,200 | 518,847,475 |
| 2024-02-29 | 35.4 | 37.05 | 35.12 | 37 | +3.64% | 161,665 | 590,360,530 |
| 2024-02-28 | 36.38 | 38.37 | 35.7 | 35.7 | -2.19% | 239,439 | 888,356,196 |
| 2024-02-27 | 35.1 | 36.5 | 34.9 | 36.5 | +3.25% | 141,713 | 506,429,123 |
| 2024-02-26 | 35.45 | 36.18 | 34.7 | 35.35 | +0.37% | 165,014 | 583,030,021 |
| 2024-02-23 | 34.79 | 35.28 | 34.45 | 35.22 | +1.47% | 123,354 | 431,024,505 |
| 2024-02-22 | 34.54 | 35.27 | 34.4 | 34.71 | +0.35% | 121,174 | 420,619,341 |
| 2024-02-21 | 33.99 | 35.36 | 33.55 | 34.59 | +1.38% | 147,313 | 509,918,696 |
| 2024-02-20 | 33.81 | 34.3 | 33.49 | 34.12 | +0.12% | 102,644 | 347,720,738 |
| 2024-02-19 | 34.78 | 34.78 | 33.63 | 34.08 | -0.61% | 148,334 | 505,506,386 |
| 2024-02-08 | 33.43 | 34.43 | 32.65 | 34.29 | +2.79% | 229,377 | 774,894,631 |
| 2024-02-07 | 33.24 | 34.05 | 32.7 | 33.36 | +0.36% | 194,398 | 649,323,864 |
| 2024-02-06 | 30.97 | 33.36 | 30.81 | 33.24 | +6.71% | 170,711 | 553,976,646 |
| 2024-02-05 | 31.41 | 32.22 | 29.5 | 31.15 | -1.89% | 173,054 | 535,699,647 |
| 2024-02-02 | 33.39 | 33.77 | 30.86 | 31.75 | -5.28% | 182,366 | 585,632,097 |
| 2024-02-01 | 32.37 | 34.27 | 32.37 | 33.52 | +2.38% | 126,632 | 424,436,422 |
| 2024-01-31 | 33.53 | 33.95 | 32.72 | 32.74 | -2.68% | 143,052 | 474,548,597 |
| 2024-01-30 | 34.98 | 35.28 | 33.64 | 33.64 | -4.19% | 126,992 | 436,317,169 |
| 2024-01-29 | 36.8 | 36.8 | 35.1 | 35.11 | -5.06% | 136,606 | 488,025,122 |
| 2024-01-26 | 38.17 | 38.45 | 36.83 | 36.98 | -3.65% | 129,124 | 483,628,188 |
| 2024-01-25 | 37.01 | 38.47 | 36.35 | 38.38 | +2.68% | 152,083 | 572,465,176 |
| 2024-01-24 | 38.75 | 38.97 | 36.28 | 37.38 | -3.86% | 228,834 | 851,599,738 |
| 2024-01-23 | 38.1 | 39.62 | 37.61 | 38.88 | +1.7% | 129,767 | 503,134,073 |
| 2024-01-22 | 39.24 | 39.69 | 37.96 | 38.23 | -2.82% | 137,121 | 531,369,662 |
| 2024-01-19 | 40.32 | 41.05 | 39.2 | 39.34 | -0.73% | 144,248 | 576,906,200 |
| 2024-01-18 | 38.08 | 39.7 | 37.91 | 39.63 | +3.39% | 154,738 | 599,121,807 |
| 2024-01-17 | 39.7 | 39.7 | 38.33 | 38.33 | -3.69% | 85,698 | 333,264,169 |
| 2024-01-16 | 39.1 | 40.5 | 38.62 | 39.8 | +1.66% | 99,849 | 396,508,676 |
| 2024-01-15 | 39.26 | 39.6 | 38.37 | 39.15 | -1.41% | 83,637 | 326,508,060 |
| 2024-01-12 | 39.68 | 40.78 | 38.75 | 39.71 | -0.18% | 135,881 | 541,216,175 |
| 2024-01-11 | 39.71 | 40.64 | 39.41 | 39.78 | -0.15% | 126,255 | 504,588,843 |
| 2024-01-10 | 38.88 | 40.9 | 38.5 | 39.84 | +2.02% | 128,624 | 514,321,876 |
| 2024-01-09 | 38.38 | 40.68 | 37.41 | 39.05 | +1.03% | 152,762 | 596,053,471 |
| 2024-01-08 | 39.5 | 40.09 | 38.54 | 38.65 | -2.42% | 105,100 | 412,703,185 |
| 2024-01-05 | 40.87 | 41.66 | 39.58 | 39.61 | -3.53% | 113,542 | 459,345,892 |
| 2024-01-04 | 42.62 | 42.63 | 40.92 | 41.06 | -3.77% | 100,224 | 415,819,157 |
| 2024-01-03 | 42.58 | 43.2 | 42.36 | 42.67 | -0.09% | 85,229 | 364,000,579 |
| 2024-01-02 | 44 | 44.12 | 42.69 | 42.71 | -3.13% | 100,359 | 432,553,050 |
| 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：