股票概览
32.4
-2.5%
-0.83
31.67
开盘价
32.79
最高价
30.66
最低价
492,108
成交量
数据更新至: 2024-05-20
技术指标
28.94
MA5 (5日均线)
25.71
MA10 (10日均线)
21.21
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 | 31.67 | 32.79 | 30.66 | 32.4 | -2.5% | 492,108 | 1,546,845,920 |
| 2024-05-17 | 28.31 | 34.63 | 28.31 | 33.23 | +15.14% | 552,495 | 1,743,984,772 |
| 2024-05-16 | 28.17 | 29.64 | 26.65 | 28.86 | +14.12% | 501,504 | 1,415,558,972 |
| 2024-05-15 | 24.51 | 26.28 | 24.16 | 25.29 | +1.57% | 344,942 | 868,414,119 |
| 2024-05-14 | 22.34 | 26.5 | 22.34 | 24.9 | +7.19% | 443,630 | 1,081,620,452 |
| 2024-05-13 | 21.42 | 24.62 | 21.42 | 23.23 | +8.86% | 409,904 | 941,651,917 |
| 2024-05-10 | 21.57 | 22.95 | 21.18 | 21.34 | -0.88% | 335,326 | 736,665,237 |
| 2024-05-09 | 22.16 | 22.3 | 21.1 | 21.53 | -3.24% | 306,960 | 662,451,493 |
| 2024-05-08 | 22.61 | 23.14 | 20.31 | 22.25 | -7.37% | 414,674 | 919,745,989 |
| 2024-05-07 | 23.19 | 25.41 | 22.81 | 24.02 | +7.71% | 525,782 | 1,251,633,874 |
| 2024-05-06 | 20.41 | 23.38 | 20.22 | 22.3 | +13.2% | 479,573 | 1,023,758,805 |
| 2024-04-30 | 20.9 | 20.9 | 18.8 | 19.7 | -3.24% | 387,267 | 767,968,199 |
| 2024-04-29 | 19.35 | 21 | 18.97 | 20.36 | +13.87% | 587,941 | 1,169,553,889 |
| 2024-04-26 | 15.52 | 17.88 | 15.52 | 17.88 | +20% | 268,979 | 454,865,014 |
| 2024-04-25 | 15.13 | 15.44 | 14.88 | 14.9 | -5.82% | 199,339 | 300,534,789 |
| 2024-04-24 | 14.05 | 16.5 | 14.05 | 15.82 | +9.1% | 290,303 | 447,225,279 |
| 2024-04-23 | 15.2 | 15.73 | 14.3 | 14.5 | +1.83% | 225,156 | 334,046,992 |
| 2024-04-22 | 13.84 | 14.78 | 13.4 | 14.24 | +1.64% | 162,852 | 230,894,600 |
| 2024-04-19 | 13.43 | 14.31 | 13.14 | 14.01 | +4.71% | 149,552 | 206,236,291 |
| 2024-04-18 | 13.05 | 13.77 | 12.74 | 13.38 | +2.53% | 132,106 | 176,205,758 |
| 2024-04-17 | 11.79 | 13.08 | 11.79 | 13.05 | +14.07% | 124,022 | 156,450,995 |
| 2024-04-16 | 12.42 | 12.5 | 11.01 | 11.44 | -8.48% | 117,504 | 136,694,450 |
| 2024-04-15 | 13.3 | 13.39 | 12.01 | 12.5 | -6.72% | 139,759 | 177,032,286 |
| 2024-04-12 | 12.82 | 13.66 | 12.72 | 13.4 | +4.44% | 161,705 | 215,153,514 |
| 2024-04-11 | 12.35 | 13.42 | 12.35 | 12.83 | +3.8% | 126,897 | 164,094,529 |
| 2024-04-10 | 12.76 | 12.77 | 12.1 | 12.36 | -4.33% | 104,140 | 128,896,880 |
| 2024-04-09 | 12.92 | 12.99 | 12.5 | 12.92 | +1.02% | 117,376 | 149,099,176 |
| 2024-04-08 | 13.46 | 13.6 | 12.76 | 12.79 | -7.65% | 178,070 | 232,140,278 |
| 2024-04-03 | 15.2 | 15.5 | 13.55 | 13.85 | -13.17% | 314,695 | 449,278,491 |
| 2024-04-02 | 16.01 | 17.88 | 15.73 | 15.95 | -0.31% | 369,216 | 617,706,414 |
| 2024-04-01 | 15.5 | 16 | 14.7 | 16 | -2.44% | 271,841 | 414,984,471 |
| 2024-03-29 | 15.4 | 16.67 | 14.97 | 16.4 | +5.94% | 289,192 | 452,508,423 |
| 2024-03-28 | 13.11 | 16.15 | 13 | 15.48 | +15.01% | 290,569 | 438,195,619 |
| 2024-03-27 | 13.91 | 14.9 | 13.1 | 13.46 | -7.87% | 212,207 | 292,173,953 |
| 2024-03-26 | 13.66 | 15.86 | 13.66 | 14.61 | +6.41% | 268,236 | 396,618,080 |
| 2024-03-25 | 13.67 | 14.77 | 13.67 | 13.73 | +0.81% | 200,646 | 286,717,378 |
| 2024-03-22 | 13.3 | 14.25 | 13.2 | 13.62 | +2.71% | 188,671 | 258,033,416 |
| 2024-03-21 | 13.36 | 13.48 | 13 | 13.26 | -1.92% | 112,260 | 148,436,270 |
| 2024-03-20 | 13.9 | 13.9 | 13.33 | 13.52 | -3.64% | 182,709 | 247,454,618 |
| 2024-03-19 | 12.8 | 14.25 | 12.76 | 14.03 | +9.18% | 172,904 | 236,268,670 |
| 2024-03-18 | 12.54 | 12.85 | 12.54 | 12.85 | +2.8% | 47,638 | 60,736,833 |
| 2024-03-15 | 12.16 | 12.55 | 12.05 | 12.5 | +2.46% | 47,260 | 58,186,656 |
| 2024-03-14 | 12.34 | 12.48 | 12 | 12.2 | -1.69% | 43,476 | 53,134,040 |
| 2024-03-13 | 12.33 | 12.54 | 12.22 | 12.41 | +0.81% | 48,280 | 59,717,553 |
| 2024-03-12 | 12.16 | 12.38 | 12.12 | 12.31 | +1.23% | 47,780 | 58,558,855 |
| 2024-03-11 | 12.07 | 12.16 | 11.86 | 12.16 | +0.08% | 51,900 | 62,227,756 |
| 2024-03-08 | 11.81 | 12.15 | 11.81 | 12.15 | +2.62% | 53,149 | 63,873,002 |
| 2024-03-07 | 11.82 | 12.15 | 11.7 | 11.84 | +0.25% | 56,213 | 67,135,923 |
| 2024-03-06 | 11.64 | 11.95 | 11.46 | 11.81 | +1.03% | 42,201 | 49,479,468 |
| 2024-03-05 | 11.88 | 11.91 | 11.55 | 11.69 | -1.68% | 46,567 | 54,718,508 |
| 2024-03-04 | 12 | 12.22 | 11.53 | 11.89 | -1.33% | 68,152 | 80,504,967 |
| 2024-03-01 | 11.59 | 12.05 | 11.59 | 12.05 | +3.97% | 65,270 | 77,358,085 |
| 2024-02-29 | 10.71 | 11.63 | 10.66 | 11.59 | +6.43% | 85,646 | 97,097,784 |
| 2024-02-28 | 12.5 | 12.63 | 10.88 | 10.89 | -12.18% | 133,957 | 157,528,445 |
| 2024-02-27 | 11.74 | 12.4 | 11.7 | 12.4 | +5.08% | 64,276 | 77,584,837 |
| 2024-02-26 | 11.6 | 12.09 | 11.33 | 11.8 | +2.25% | 82,188 | 96,516,857 |
| 2024-02-23 | 10.98 | 11.58 | 10.98 | 11.54 | +5.1% | 85,148 | 95,862,723 |
| 2024-02-22 | 10.2 | 10.99 | 10.2 | 10.98 | +6.81% | 72,026 | 76,991,883 |
| 2024-02-21 | 9.98 | 10.72 | 9.9 | 10.28 | +1.28% | 81,324 | 84,778,118 |
| 2024-02-20 | 10.12 | 10.2 | 9.73 | 10.15 | +2.11% | 68,787 | 68,720,877 |
| 2024-02-19 | 9.4 | 10.11 | 9.4 | 9.94 | +5.74% | 113,070 | 111,212,597 |
| 2024-02-08 | 8.3 | 9.4 | 8 | 9.4 | +14.36% | 107,163 | 93,372,038 |
| 2024-02-07 | 9 | 9.08 | 7.9 | 8.22 | -6.59% | 131,165 | 109,527,425 |
| 2024-02-06 | 8.5 | 9.09 | 7.8 | 8.8 | +0.23% | 130,843 | 109,013,661 |
| 2024-02-05 | 10.19 | 10.29 | 8.46 | 8.78 | -15% | 115,383 | 103,793,753 |
| 2024-02-02 | 11.09 | 11.37 | 9.97 | 10.33 | -5.58% | 71,542 | 76,005,021 |
| 2024-02-01 | 11.06 | 11.19 | 10.62 | 10.94 | -0.55% | 59,059 | 64,416,801 |
| 2024-01-31 | 12.05 | 12.05 | 10.93 | 11 | -8.71% | 62,303 | 70,940,209 |
| 2024-01-30 | 12.5 | 12.6 | 12.02 | 12.05 | -4.59% | 37,599 | 46,261,252 |
| 2024-01-29 | 13.37 | 13.6 | 12.59 | 12.63 | -5.82% | 42,766 | 55,156,082 |
| 2024-01-26 | 13.59 | 13.81 | 13.37 | 13.41 | -0.59% | 34,698 | 47,127,450 |
| 2024-01-25 | 12.9 | 13.52 | 12.75 | 13.49 | +4.41% | 44,741 | 59,397,210 |
| 2024-01-24 | 12.88 | 13.15 | 12.36 | 12.92 | +0.39% | 42,030 | 53,511,093 |
| 2024-01-23 | 12.92 | 13.39 | 12.65 | 12.87 | -1.83% | 54,263 | 69,557,895 |
| 2024-01-22 | 13.98 | 14.22 | 12.96 | 13.11 | -5.95% | 46,437 | 63,216,375 |
| 2024-01-19 | 14.23 | 14.34 | 13.91 | 13.94 | -1.83% | 29,785 | 41,838,148 |
| 2024-01-18 | 14.34 | 14.6 | 13.78 | 14.2 | -1.05% | 43,105 | 60,807,970 |
| 2024-01-17 | 14.75 | 14.89 | 14.33 | 14.35 | -2.65% | 28,545 | 41,814,445 |
| 2024-01-16 | 14.77 | 15.18 | 14.54 | 14.74 | -0.34% | 30,795 | 45,373,645 |
| 2024-01-15 | 14.8 | 15.03 | 14.75 | 14.79 | -1.14% | 22,100 | 32,808,832 |
| 2024-01-12 | 15.22 | 15.24 | 14.89 | 14.96 | -1.71% | 25,758 | 38,794,831 |
| 2024-01-11 | 14.85 | 15.27 | 14.76 | 15.22 | +2.7% | 29,373 | 44,279,670 |
| 2024-01-10 | 15.22 | 15.27 | 14.7 | 14.82 | -2.63% | 41,016 | 61,205,777 |
| 2024-01-09 | 15.12 | 15.65 | 15.12 | 15.22 | +0.4% | 35,464 | 54,412,814 |
| 2024-01-08 | 15.52 | 15.54 | 15.13 | 15.16 | -1.94% | 29,838 | 45,606,650 |
| 2024-01-05 | 15.93 | 16.06 | 15.39 | 15.46 | -3.19% | 33,830 | 53,082,046 |
| 2024-01-04 | 15.83 | 16.07 | 15.69 | 15.97 | +0.76% | 37,993 | 60,679,555 |
| 2024-01-03 | 15.88 | 16.07 | 15.72 | 15.85 | -0.75% | 34,289 | 54,464,246 |
| 2024-01-02 | 15.99 | 16.09 | 15.84 | 15.97 | -0.13% | 40,971 | 65,517,123 |
| 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：