股票概览
32.28
-0.28%
-0.09
32.17
开盘价
32.98
最高价
31.71
最低价
50,272
成交量
数据更新至: 2024-05-20
技术指标
32.13
MA5 (5日均线)
32.87
MA10 (10日均线)
30.72
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 | 32.17 | 32.98 | 31.71 | 32.28 | -0.28% | 50,272 | 162,154,488 |
| 2024-05-17 | 31.08 | 32.39 | 31.01 | 32.37 | +3.58% | 53,571 | 171,248,532 |
| 2024-05-16 | 31.31 | 31.75 | 30.97 | 31.25 | -0.26% | 48,633 | 152,053,334 |
| 2024-05-15 | 32.99 | 33.11 | 30.71 | 31.33 | -6.2% | 81,702 | 259,205,154 |
| 2024-05-14 | 32.66 | 33.4 | 32.13 | 33.4 | +1.74% | 57,568 | 188,750,184 |
| 2024-05-13 | 32.31 | 32.98 | 32.11 | 32.83 | +0.77% | 48,395 | 158,040,969 |
| 2024-05-10 | 33.28 | 33.78 | 32.38 | 32.58 | -3.32% | 67,411 | 221,820,183 |
| 2024-05-09 | 33.39 | 33.98 | 32.82 | 33.7 | -2.23% | 67,819 | 226,890,630 |
| 2024-05-08 | 33.89 | 34.86 | 33.03 | 34.47 | +0.03% | 126,789 | 430,563,205 |
| 2024-05-07 | 32.59 | 35.82 | 32.51 | 34.46 | +3.8% | 159,976 | 541,083,598 |
| 2024-05-06 | 30.58 | 33.3 | 29.91 | 33.2 | +10.56% | 120,207 | 380,447,511 |
| 2024-04-30 | 29.9 | 30.64 | 29.51 | 30.03 | -1.22% | 77,895 | 234,219,697 |
| 2024-04-29 | 27.79 | 31.13 | 27.79 | 30.4 | +14.8% | 121,255 | 361,654,896 |
| 2024-04-26 | 26.76 | 27.11 | 26.14 | 26.48 | -2.18% | 64,264 | 170,839,178 |
| 2024-04-25 | 26.71 | 27.7 | 26.68 | 27.07 | -0.18% | 50,798 | 138,475,410 |
| 2024-04-24 | 27.25 | 27.48 | 26.65 | 27.12 | -1.42% | 62,400 | 167,924,910 |
| 2024-04-23 | 27.9 | 28.26 | 27.4 | 27.51 | -1.5% | 70,300 | 195,053,028 |
| 2024-04-22 | 28.83 | 29.8 | 27.83 | 27.93 | -2.1% | 132,832 | 380,550,047 |
| 2024-04-19 | 26.89 | 29.28 | 26.59 | 28.53 | +4.05% | 189,408 | 541,094,793 |
| 2024-04-18 | 23.18 | 27.42 | 22.98 | 27.42 | +20% | 103,433 | 265,956,506 |
| 2024-04-17 | 21.8 | 22.9 | 21.8 | 22.85 | +6.03% | 21,666 | 48,562,798 |
| 2024-04-16 | 22.66 | 22.68 | 21.33 | 21.55 | -5.48% | 27,114 | 59,134,666 |
| 2024-04-15 | 23.96 | 24.32 | 22.31 | 22.8 | -5% | 25,445 | 58,861,211 |
| 2024-04-12 | 24.07 | 24.42 | 23.78 | 24 | 0% | 17,090 | 41,104,084 |
| 2024-04-11 | 24.21 | 24.59 | 23.95 | 24 | -1.4% | 16,955 | 41,064,340 |
| 2024-04-10 | 24.98 | 24.98 | 24.11 | 24.34 | -2.6% | 18,756 | 45,782,269 |
| 2024-04-09 | 23.97 | 24.99 | 23.97 | 24.99 | +3.95% | 23,412 | 57,939,984 |
| 2024-04-08 | 24.9 | 25.18 | 24.01 | 24.04 | -4.07% | 22,227 | 54,367,514 |
| 2024-04-03 | 24.86 | 25.07 | 24.37 | 25.06 | +0.68% | 23,035 | 56,990,974 |
| 2024-04-02 | 24.23 | 25.12 | 23.95 | 24.89 | +2.43% | 30,123 | 74,146,148 |
| 2024-04-01 | 22.97 | 24.3 | 22.94 | 24.3 | +6.49% | 27,614 | 65,862,472 |
| 2024-03-29 | 22.81 | 23.04 | 22.63 | 22.82 | +0.44% | 9,866 | 22,475,432 |
| 2024-03-28 | 22.71 | 23.1 | 22.6 | 22.72 | +0.04% | 12,738 | 29,066,217 |
| 2024-03-27 | 23.55 | 23.55 | 22.7 | 22.71 | -3.28% | 14,842 | 34,330,953 |
| 2024-03-26 | 23.34 | 23.68 | 22.86 | 23.48 | +1.08% | 14,695 | 34,207,064 |
| 2024-03-25 | 23.74 | 23.98 | 23.22 | 23.23 | -2.11% | 12,944 | 30,506,118 |
| 2024-03-22 | 24.43 | 24.47 | 23.65 | 23.73 | -2.75% | 13,213 | 31,640,491 |
| 2024-03-21 | 24.76 | 24.88 | 24.21 | 24.4 | -1.37% | 11,417 | 27,946,156 |
| 2024-03-20 | 24.49 | 24.83 | 24.43 | 24.74 | +1.02% | 11,926 | 29,351,970 |
| 2024-03-19 | 24.85 | 25.1 | 24.4 | 24.49 | -1.49% | 18,318 | 45,237,654 |
| 2024-03-18 | 24.6 | 24.92 | 24.44 | 24.86 | +0.89% | 15,908 | 39,253,313 |
| 2024-03-15 | 24.24 | 24.65 | 24.11 | 24.64 | +1.48% | 11,834 | 28,883,716 |
| 2024-03-14 | 24.58 | 24.65 | 24.01 | 24.28 | -0.9% | 10,861 | 26,447,307 |
| 2024-03-13 | 24.65 | 24.83 | 24.16 | 24.5 | -0.45% | 14,826 | 36,257,068 |
| 2024-03-12 | 24.4 | 24.67 | 24.24 | 24.61 | +1.4% | 15,365 | 37,620,706 |
| 2024-03-11 | 23.69 | 24.41 | 23.61 | 24.27 | +2.28% | 16,755 | 40,233,892 |
| 2024-03-08 | 23.31 | 23.9 | 23.16 | 23.73 | +1.63% | 16,679 | 39,281,820 |
| 2024-03-07 | 23.95 | 24.14 | 23.3 | 23.35 | -2.14% | 11,645 | 27,624,499 |
| 2024-03-06 | 23.6 | 24.17 | 23.33 | 23.86 | +0.85% | 13,022 | 30,935,485 |
| 2024-03-05 | 24.16 | 24.2 | 23.53 | 23.66 | -2.63% | 17,773 | 42,192,521 |
| 2024-03-04 | 24.51 | 24.71 | 23.91 | 24.3 | -1.58% | 16,325 | 39,497,034 |
| 2024-03-01 | 24.36 | 24.85 | 24.1 | 24.69 | +1.4% | 20,134 | 49,415,648 |
| 2024-02-29 | 23.48 | 24.46 | 23.27 | 24.35 | +3.35% | 23,717 | 56,859,169 |
| 2024-02-28 | 24.46 | 25.63 | 23.46 | 23.56 | -4.07% | 40,292 | 99,739,837 |
| 2024-02-27 | 23.9 | 24.56 | 23.65 | 24.56 | +2.55% | 21,733 | 52,528,987 |
| 2024-02-26 | 23.85 | 24.37 | 23.61 | 23.95 | +0.21% | 25,620 | 61,517,040 |
| 2024-02-23 | 23.9 | 24.13 | 23.25 | 23.9 | +0.72% | 21,740 | 51,561,661 |
| 2024-02-22 | 23.31 | 23.82 | 23.25 | 23.73 | +1.15% | 17,811 | 42,054,856 |
| 2024-02-21 | 22.8 | 24.11 | 22.73 | 23.46 | +1.03% | 21,945 | 51,894,814 |
| 2024-02-20 | 22.94 | 23.37 | 22.5 | 23.22 | 0% | 19,756 | 45,321,472 |
| 2024-02-19 | 23.96 | 23.96 | 22.86 | 23.22 | -1.69% | 36,539 | 84,894,111 |
| 2024-02-08 | 22.29 | 24.72 | 21.92 | 23.62 | +6.88% | 42,557 | 101,936,529 |
| 2024-02-07 | 21.8 | 22.53 | 21.37 | 22.1 | +1.33% | 37,225 | 82,038,992 |
| 2024-02-06 | 18.6 | 22.19 | 18.22 | 21.81 | +15.34% | 51,164 | 105,240,018 |
| 2024-02-05 | 20.11 | 20.32 | 18.07 | 18.91 | -6.94% | 32,888 | 62,417,901 |
| 2024-02-02 | 21.33 | 21.44 | 19.66 | 20.32 | -3.79% | 28,297 | 58,096,641 |
| 2024-02-01 | 21.5 | 21.88 | 20.94 | 21.12 | -2.54% | 26,290 | 56,066,792 |
| 2024-01-31 | 22.48 | 22.86 | 21.58 | 21.67 | -3.39% | 18,042 | 39,791,723 |
| 2024-01-30 | 23.37 | 23.44 | 22.37 | 22.43 | -3.94% | 21,965 | 50,331,838 |
| 2024-01-29 | 23.99 | 24.19 | 23.3 | 23.35 | -2.55% | 16,932 | 39,991,272 |
| 2024-01-26 | 24.69 | 24.75 | 23.89 | 23.96 | -3.23% | 20,222 | 49,135,290 |
| 2024-01-25 | 24.1 | 24.85 | 23.71 | 24.76 | +3.04% | 24,184 | 59,009,576 |
| 2024-01-24 | 24.4 | 24.4 | 23.12 | 24.03 | -0.12% | 23,436 | 55,738,876 |
| 2024-01-23 | 23.82 | 24.36 | 23.24 | 24.06 | +0.97% | 27,594 | 65,955,712 |
| 2024-01-22 | 25.86 | 25.86 | 23.7 | 23.83 | -7.28% | 26,342 | 64,915,383 |
| 2024-01-19 | 25.79 | 26.42 | 25.69 | 25.7 | -0.85% | 17,082 | 44,321,865 |
| 2024-01-18 | 26.1 | 26.1 | 25.15 | 25.92 | -0.88% | 32,289 | 82,524,117 |
| 2024-01-17 | 26.94 | 27.03 | 26.15 | 26.15 | -3% | 17,760 | 47,179,372 |
| 2024-01-16 | 27.3 | 27.39 | 26.52 | 26.96 | -0.81% | 22,779 | 61,239,887 |
| 2024-01-15 | 27.32 | 27.52 | 26.83 | 27.18 | -0.88% | 20,323 | 55,267,112 |
| 2024-01-12 | 28.1 | 28.42 | 27.32 | 27.42 | -2.87% | 30,407 | 84,467,856 |
| 2024-01-11 | 28.15 | 28.46 | 27.4 | 28.23 | +0.43% | 37,043 | 103,262,912 |
| 2024-01-10 | 26.78 | 28.58 | 26.31 | 28.11 | +4.5% | 68,262 | 189,365,000 |
| 2024-01-09 | 27.81 | 28.24 | 26.17 | 26.9 | -2.96% | 76,206 | 204,966,555 |
| 2024-01-08 | 30.53 | 30.53 | 27.55 | 27.72 | -10.44% | 90,676 | 261,868,050 |
| 2024-01-05 | 31.19 | 32.22 | 30.44 | 30.95 | +0.85% | 62,577 | 195,040,764 |
| 2024-01-04 | 30.88 | 31.22 | 30.14 | 30.69 | -0.45% | 41,635 | 127,491,027 |
| 2024-01-03 | 29.55 | 31.86 | 29.32 | 30.83 | +4.19% | 75,082 | 231,599,591 |
| 2024-01-02 | 29.44 | 30.74 | 29.2 | 29.59 | +0.1% | 60,824 | 181,074,128 |
| 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：