股票概览
35.65
+1.34%
+0.47
35.14
开盘价
35.74
最高价
34.42
最低价
95,380
成交量
数据更新至: 2024-05-20
技术指标
34.85
MA5 (5日均线)
35.37
MA10 (10日均线)
35.99
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 | 35.14 | 35.74 | 34.42 | 35.65 | +1.34% | 95,380 | 335,745,389 |
| 2024-05-17 | 34.9 | 35.4 | 34.11 | 35.18 | +0.09% | 103,711 | 361,716,809 |
| 2024-05-16 | 34.48 | 35.75 | 34.1 | 35.15 | +2.9% | 155,553 | 543,215,275 |
| 2024-05-15 | 34.24 | 35.1 | 33.61 | 34.16 | +0.18% | 76,205 | 261,641,418 |
| 2024-05-14 | 34.55 | 34.98 | 33.9 | 34.1 | -0.41% | 87,764 | 300,922,060 |
| 2024-05-13 | 35.3 | 35.47 | 34.08 | 34.24 | -3.96% | 125,793 | 436,120,464 |
| 2024-05-10 | 37.63 | 37.66 | 35.05 | 35.65 | -5.51% | 185,080 | 663,981,480 |
| 2024-05-09 | 35.66 | 38.4 | 35.54 | 37.73 | +6.34% | 216,709 | 810,470,526 |
| 2024-05-08 | 36.23 | 36.66 | 35.35 | 35.48 | -2.45% | 106,710 | 382,778,110 |
| 2024-05-07 | 37.51 | 37.63 | 35.79 | 36.37 | -2.44% | 129,093 | 473,482,385 |
| 2024-05-06 | 37.5 | 38.18 | 37.21 | 37.28 | +0.7% | 136,903 | 514,796,558 |
| 2024-04-30 | 37.96 | 38.12 | 36.91 | 37.02 | -2.12% | 146,666 | 549,188,091 |
| 2024-04-29 | 38.57 | 39.09 | 37.56 | 37.82 | -1.94% | 189,693 | 726,707,843 |
| 2024-04-26 | 36.86 | 39.2 | 36.86 | 38.57 | +4.22% | 234,045 | 893,752,693 |
| 2024-04-25 | 33.52 | 37.71 | 33.25 | 37.01 | +4.08% | 296,364 | 1,078,681,915 |
| 2024-04-24 | 34.24 | 35.73 | 33.38 | 35.56 | +3.95% | 174,184 | 608,298,275 |
| 2024-04-23 | 34.98 | 35.35 | 34.05 | 34.21 | -2.03% | 118,244 | 408,200,347 |
| 2024-04-22 | 33.92 | 35.3 | 33.18 | 34.92 | -3.72% | 132,820 | 457,164,409 |
| 2024-04-19 | 37.09 | 37.43 | 35.86 | 36.27 | -3.02% | 131,863 | 480,227,183 |
| 2024-04-18 | 37.6 | 39 | 36.17 | 37.4 | -2.09% | 236,726 | 889,733,742 |
| 2024-04-17 | 36.5 | 38.48 | 36.3 | 38.2 | +8.68% | 200,108 | 752,737,349 |
| 2024-04-16 | 37.25 | 37.69 | 34.8 | 35.15 | -6.27% | 158,509 | 571,439,287 |
| 2024-04-15 | 37.95 | 39.03 | 36.66 | 37.5 | -3.47% | 166,541 | 629,033,741 |
| 2024-04-12 | 38.75 | 39.95 | 38.62 | 38.85 | +1.97% | 148,437 | 583,135,527 |
| 2024-04-11 | 37.75 | 39.36 | 37.71 | 38.1 | +1.09% | 141,856 | 547,730,085 |
| 2024-04-10 | 39.5 | 39.6 | 37.2 | 37.69 | -4.58% | 164,792 | 624,971,479 |
| 2024-04-09 | 40.98 | 41.8 | 38.84 | 39.5 | -3.66% | 179,927 | 711,123,062 |
| 2024-04-08 | 41.69 | 43.26 | 40.81 | 41 | -2.98% | 176,416 | 738,407,481 |
| 2024-04-03 | 42.48 | 44.06 | 41.05 | 42.26 | -0.66% | 235,974 | 1,006,580,049 |
| 2024-04-02 | 43.77 | 44.18 | 41.91 | 42.54 | 0% | 227,599 | 975,555,505 |
| 2024-04-01 | 42.19 | 43.16 | 40.33 | 42.54 | -0.12% | 194,577 | 818,418,197 |
| 2024-03-29 | 39.57 | 42.99 | 39.28 | 42.59 | +8.43% | 254,470 | 1,056,386,354 |
| 2024-03-28 | 37.54 | 40.17 | 37.01 | 39.28 | +5.88% | 245,161 | 946,010,963 |
| 2024-03-27 | 38.5 | 38.96 | 37 | 37.1 | -4.41% | 195,710 | 737,786,952 |
| 2024-03-26 | 40.5 | 40.91 | 38.45 | 38.81 | -1.99% | 226,298 | 901,934,559 |
| 2024-03-25 | 42.42 | 43.58 | 39.33 | 39.6 | -8.52% | 345,911 | 1,414,690,810 |
| 2024-03-22 | 43.86 | 45.81 | 42.91 | 43.29 | -1.48% | 256,842 | 1,145,331,789 |
| 2024-03-21 | 45 | 45.99 | 43.4 | 43.94 | +3.02% | 237,283 | 1,056,250,672 |
| 2024-03-20 | 41.52 | 43.23 | 41.52 | 42.65 | +1.84% | 168,956 | 717,621,468 |
| 2024-03-19 | 43.13 | 44 | 41.81 | 41.88 | -2.15% | 202,619 | 870,215,347 |
| 2024-03-18 | 41.38 | 42.8 | 41.08 | 42.8 | +3.13% | 242,063 | 1,020,184,390 |
| 2024-03-15 | 40.3 | 41.67 | 39.92 | 41.5 | +3% | 220,778 | 908,391,194 |
| 2024-03-14 | 40 | 41.18 | 39.61 | 40.29 | -2.02% | 192,032 | 774,240,551 |
| 2024-03-13 | 41.14 | 42.8 | 40.03 | 41.12 | +1.58% | 261,670 | 1,081,984,320 |
| 2024-03-12 | 40.64 | 43.38 | 39.58 | 40.48 | -1.82% | 298,112 | 1,239,359,112 |
| 2024-03-11 | 39.81 | 41.79 | 39.35 | 41.23 | -1.36% | 279,407 | 1,121,725,571 |
| 2024-03-08 | 38.38 | 41.8 | 37.5 | 41.8 | +11.17% | 388,710 | 1,554,597,072 |
| 2024-03-07 | 37.6 | 38.7 | 36.7 | 37.6 | -0.58% | 267,814 | 1,013,896,541 |
| 2024-03-06 | 35.7 | 39.05 | 35.03 | 37.82 | +3.45% | 374,496 | 1,377,823,005 |
| 2024-03-05 | 36.99 | 38.89 | 35.8 | 36.56 | -2.14% | 375,801 | 1,404,982,618 |
| 2024-03-04 | 35.5 | 38.5 | 35 | 37.36 | +8.54% | 423,076 | 1,543,151,180 |
| 2024-03-01 | 32.67 | 34.48 | 32.67 | 34.42 | +3.93% | 240,873 | 813,248,426 |
| 2024-02-29 | 30.1 | 34.23 | 30.1 | 33.12 | +9.67% | 291,192 | 946,812,452 |
| 2024-02-28 | 31.8 | 33.75 | 30.11 | 30.2 | -6.18% | 258,701 | 828,671,093 |
| 2024-02-27 | 30.19 | 32.38 | 30.01 | 32.19 | +5.89% | 188,577 | 594,153,046 |
| 2024-02-26 | 30.48 | 31.28 | 29.95 | 30.4 | +1.57% | 168,250 | 514,657,825 |
| 2024-02-23 | 29.85 | 30.38 | 29.12 | 29.93 | +2.29% | 171,948 | 514,217,642 |
| 2024-02-22 | 28.15 | 29.57 | 28.15 | 29.26 | +5.03% | 187,239 | 540,751,832 |
| 2024-02-21 | 27.5 | 29.36 | 27.22 | 27.86 | -2.89% | 230,935 | 651,360,965 |
| 2024-02-20 | 26.7 | 29.2 | 26.38 | 28.69 | +4.56% | 210,802 | 586,176,919 |
| 2024-02-19 | 26.6 | 27.48 | 25.52 | 27.44 | +7.82% | 190,979 | 505,266,175 |
| 2024-02-08 | 24.4 | 26 | 24.4 | 25.45 | +5.6% | 157,804 | 398,580,829 |
| 2024-02-07 | 22.96 | 25.26 | 22.76 | 24.1 | +5.93% | 181,368 | 441,173,190 |
| 2024-02-06 | 20 | 23.36 | 19.8 | 22.75 | +9.38% | 167,432 | 362,727,353 |
| 2024-02-05 | 23.54 | 23.98 | 20.71 | 20.8 | -12.35% | 159,244 | 347,286,399 |
| 2024-02-02 | 25.13 | 25.45 | 22.8 | 23.73 | -4.89% | 109,616 | 263,396,830 |
| 2024-02-01 | 24.78 | 26.22 | 24.44 | 24.95 | -0.87% | 99,856 | 252,434,335 |
| 2024-01-31 | 26.51 | 26.92 | 25 | 25.17 | -5.38% | 92,738 | 239,616,347 |
| 2024-01-30 | 27.5 | 28.27 | 26.5 | 26.6 | -4.66% | 90,915 | 248,040,386 |
| 2024-01-29 | 29.9 | 29.99 | 27.8 | 27.9 | -6.09% | 111,178 | 317,439,846 |
| 2024-01-26 | 30.09 | 30.64 | 29.13 | 29.71 | -1.43% | 126,163 | 377,162,456 |
| 2024-01-25 | 29.2 | 30.24 | 29.01 | 30.14 | +4.4% | 136,002 | 405,409,682 |
| 2024-01-24 | 29.39 | 29.49 | 27.7 | 28.87 | -0.48% | 98,604 | 280,460,821 |
| 2024-01-23 | 28.53 | 29.6 | 28.05 | 29.01 | +1.12% | 98,240 | 284,259,632 |
| 2024-01-22 | 30.95 | 31.41 | 28.18 | 28.69 | -6.55% | 145,340 | 432,306,065 |
| 2024-01-19 | 31.7 | 32.26 | 30.7 | 30.7 | -1.54% | 150,264 | 474,308,120 |
| 2024-01-18 | 30.49 | 31.19 | 29.72 | 31.18 | +1.23% | 107,088 | 324,873,382 |
| 2024-01-17 | 31.28 | 32.28 | 30.71 | 30.8 | -1.44% | 104,448 | 329,056,182 |
| 2024-01-16 | 31.2 | 31.25 | 30.23 | 31.25 | +0.84% | 89,915 | 276,067,509 |
| 2024-01-15 | 31 | 31.82 | 30.41 | 30.99 | +1.21% | 103,237 | 322,111,408 |
| 2024-01-12 | 30.59 | 31.01 | 30.2 | 30.62 | -0.62% | 69,505 | 212,583,099 |
| 2024-01-11 | 30.05 | 31.06 | 29.6 | 30.81 | +3.39% | 88,355 | 270,359,604 |
| 2024-01-10 | 30.54 | 30.69 | 29.63 | 29.8 | -2.87% | 84,468 | 253,659,883 |
| 2024-01-09 | 31.21 | 31.48 | 30.22 | 30.68 | -0.03% | 73,246 | 225,391,282 |
| 2024-01-08 | 31.73 | 31.99 | 30.6 | 30.69 | -3.28% | 80,008 | 247,288,410 |
| 2024-01-05 | 32.5 | 32.65 | 31.3 | 31.73 | -2.91% | 104,367 | 332,292,327 |
| 2024-01-04 | 32.26 | 33.42 | 32 | 32.68 | +1.11% | 100,930 | 330,812,947 |
| 2024-01-03 | 32.46 | 33.13 | 31.99 | 32.32 | -1.31% | 86,373 | 280,174,939 |
| 2024-01-02 | 33.21 | 33.55 | 32.45 | 32.75 | -3.08% | 101,138 | 332,812,440 |
| 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：