股票概览
35.14
+9.71%
+3.11
32.1
开盘价
35.5
最高价
31.9
最低价
51,094
成交量
数据更新至: 2024-05-20
技术指标
32.64
MA5 (5日均线)
33.34
MA10 (10日均线)
31.69
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 | 32.1 | 35.5 | 31.9 | 35.14 | +9.71% | 51,094 | 174,430,656 |
| 2024-05-17 | 32.13 | 32.6 | 31.78 | 32.03 | -0.56% | 17,531 | 56,360,414 |
| 2024-05-16 | 31.99 | 32.6 | 31.92 | 32.21 | +0.19% | 14,714 | 47,421,846 |
| 2024-05-15 | 31.95 | 33.3 | 31.18 | 32.15 | +1.58% | 24,159 | 77,827,614 |
| 2024-05-14 | 31.99 | 32.3 | 31.51 | 31.65 | -0.31% | 14,176 | 45,097,562 |
| 2024-05-13 | 32.8 | 33.07 | 31.56 | 31.75 | -3.76% | 23,980 | 77,207,913 |
| 2024-05-10 | 33.95 | 34.2 | 32.83 | 32.99 | -3.17% | 36,123 | 120,176,569 |
| 2024-05-09 | 35 | 35.3 | 33.56 | 34.07 | -3.32% | 55,030 | 188,369,277 |
| 2024-05-08 | 35.8 | 37.39 | 35 | 35.24 | -2.6% | 73,841 | 267,368,287 |
| 2024-05-07 | 33.23 | 36.28 | 33.23 | 36.18 | +6.26% | 85,481 | 302,208,590 |
| 2024-05-06 | 30.32 | 34.83 | 30.12 | 34.05 | +11.64% | 62,683 | 206,098,343 |
| 2024-04-30 | 31.22 | 32.46 | 30.42 | 30.5 | -0.42% | 23,686 | 73,485,634 |
| 2024-04-29 | 31 | 31.15 | 29.29 | 30.63 | -0.81% | 33,769 | 102,716,679 |
| 2024-04-26 | 29.98 | 31.04 | 29.9 | 30.88 | +3.73% | 18,788 | 57,727,230 |
| 2024-04-25 | 29.66 | 30.06 | 29.34 | 29.77 | +0.64% | 11,996 | 35,713,566 |
| 2024-04-24 | 29.21 | 29.59 | 28.93 | 29.58 | +3.03% | 11,737 | 34,440,914 |
| 2024-04-23 | 28.45 | 29.05 | 28.22 | 28.71 | +1.27% | 9,909 | 28,397,373 |
| 2024-04-22 | 28.22 | 28.69 | 27.41 | 28.35 | -0.6% | 11,080 | 31,224,197 |
| 2024-04-19 | 29.35 | 29.35 | 28.37 | 28.52 | -2.7% | 12,891 | 37,044,169 |
| 2024-04-18 | 28.6 | 29.95 | 28.25 | 29.31 | +2.27% | 17,300 | 50,400,063 |
| 2024-04-17 | 26.66 | 28.68 | 26.56 | 28.66 | +10.32% | 28,367 | 79,171,901 |
| 2024-04-16 | 28.37 | 28.37 | 25.63 | 25.98 | -7.25% | 30,214 | 79,867,394 |
| 2024-04-15 | 29.93 | 29.93 | 27.17 | 28.01 | -6.48% | 27,492 | 77,624,610 |
| 2024-04-12 | 30.1 | 30.45 | 29.68 | 29.95 | -0.27% | 12,854 | 38,645,255 |
| 2024-04-11 | 30.32 | 30.96 | 29.96 | 30.03 | -1.09% | 12,078 | 36,739,070 |
| 2024-04-10 | 31.54 | 31.88 | 30.13 | 30.36 | -3.56% | 14,002 | 42,834,731 |
| 2024-04-09 | 32.42 | 32.42 | 30.95 | 31.48 | -3.73% | 27,580 | 86,561,710 |
| 2024-04-08 | 31.86 | 34.09 | 31.59 | 32.7 | +2.83% | 29,631 | 96,728,347 |
| 2024-04-03 | 32.87 | 33.23 | 31.5 | 31.8 | -4.22% | 14,082 | 45,078,902 |
| 2024-04-02 | 33.6 | 34.1 | 32.81 | 33.2 | -0.75% | 17,534 | 58,596,264 |
| 2024-04-01 | 33.5 | 33.98 | 32.96 | 33.45 | +1.18% | 21,553 | 71,979,862 |
| 2024-03-29 | 32.23 | 33.38 | 31.73 | 33.06 | +2.67% | 18,049 | 58,652,508 |
| 2024-03-28 | 30.9 | 32.6 | 30.86 | 32.2 | +3.87% | 17,999 | 57,547,504 |
| 2024-03-27 | 32.9 | 33.11 | 30.89 | 31 | -5.17% | 21,856 | 69,280,495 |
| 2024-03-26 | 33.03 | 33.56 | 32.11 | 32.69 | -1.54% | 21,499 | 70,546,544 |
| 2024-03-25 | 35.23 | 35.44 | 33.15 | 33.2 | -6.35% | 31,226 | 106,235,154 |
| 2024-03-22 | 35.46 | 37.8 | 34.6 | 35.45 | +1.66% | 48,341 | 173,994,186 |
| 2024-03-21 | 34.35 | 35 | 33.6 | 34.87 | +1.51% | 29,219 | 100,286,075 |
| 2024-03-20 | 35 | 36.51 | 33.79 | 34.35 | +0.23% | 44,900 | 156,148,222 |
| 2024-03-19 | 32.31 | 36 | 32.31 | 34.27 | +6.1% | 33,739 | 115,523,320 |
| 2024-03-18 | 32.27 | 32.5 | 32.01 | 32.3 | +0.09% | 13,975 | 45,075,089 |
| 2024-03-15 | 31.66 | 32.27 | 31.5 | 32.27 | +2.02% | 12,661 | 40,410,119 |
| 2024-03-14 | 32.15 | 32.45 | 31.08 | 31.63 | -1.68% | 15,091 | 47,803,699 |
| 2024-03-13 | 31.9 | 32.75 | 31.57 | 32.17 | +0.63% | 17,716 | 57,021,760 |
| 2024-03-12 | 31.22 | 32.23 | 30.88 | 31.97 | +4% | 22,330 | 70,681,894 |
| 2024-03-11 | 31.33 | 31.35 | 30.43 | 30.74 | +0.03% | 13,149 | 40,434,996 |
| 2024-03-08 | 29.66 | 30.87 | 29.66 | 30.73 | +3.29% | 10,195 | 30,912,774 |
| 2024-03-07 | 30.76 | 31.07 | 29.66 | 29.75 | -3.28% | 12,841 | 38,967,376 |
| 2024-03-06 | 30.01 | 31.5 | 30.01 | 30.76 | +1.85% | 19,834 | 61,333,613 |
| 2024-03-05 | 29.8 | 30.98 | 29.53 | 30.2 | +0.27% | 19,572 | 59,577,631 |
| 2024-03-04 | 30.38 | 30.82 | 29.05 | 30.12 | -0.86% | 18,022 | 53,937,598 |
| 2024-03-01 | 28.88 | 30.44 | 28.5 | 30.38 | +4.94% | 21,683 | 64,364,026 |
| 2024-02-29 | 27.5 | 29 | 27.13 | 28.95 | +5.85% | 17,287 | 49,204,922 |
| 2024-02-28 | 30.38 | 30.72 | 27.27 | 27.35 | -9.97% | 35,863 | 104,808,643 |
| 2024-02-27 | 28.55 | 30.98 | 28.1 | 30.38 | +6.6% | 26,509 | 79,310,892 |
| 2024-02-26 | 27.93 | 28.99 | 27.93 | 28.5 | +1.75% | 17,949 | 51,114,482 |
| 2024-02-23 | 26.96 | 28.05 | 26.51 | 28.01 | +4.17% | 16,799 | 46,447,711 |
| 2024-02-22 | 25.7 | 26.98 | 25.52 | 26.89 | +3.54% | 15,315 | 40,893,318 |
| 2024-02-21 | 25.71 | 27.1 | 25.3 | 25.97 | -1.1% | 20,242 | 53,416,886 |
| 2024-02-20 | 25.01 | 26.41 | 24.19 | 26.26 | +5.93% | 26,626 | 68,308,218 |
| 2024-02-19 | 23.57 | 25.39 | 23.57 | 24.79 | +5.18% | 34,059 | 84,169,012 |
| 2024-02-08 | 22.39 | 23.65 | 20.13 | 23.57 | +7.72% | 36,367 | 79,337,291 |
| 2024-02-07 | 22.97 | 23.8 | 21.5 | 21.88 | -4.75% | 26,541 | 59,902,904 |
| 2024-02-06 | 22.83 | 23.98 | 21 | 22.97 | -2.01% | 26,578 | 59,561,405 |
| 2024-02-05 | 25.99 | 26.08 | 22.04 | 23.44 | -9.74% | 24,600 | 58,540,106 |
| 2024-02-02 | 27 | 27.74 | 25.18 | 25.97 | -3.81% | 17,040 | 45,064,574 |
| 2024-02-01 | 27.1 | 27.1 | 25.61 | 27 | +0.78% | 16,640 | 44,191,634 |
| 2024-01-31 | 28.7 | 28.95 | 26.57 | 26.79 | -6.49% | 12,915 | 35,445,239 |
| 2024-01-30 | 29.49 | 29.78 | 28.56 | 28.65 | -2.88% | 9,386 | 27,387,384 |
| 2024-01-29 | 30.61 | 30.61 | 29.01 | 29.5 | -3.28% | 17,076 | 50,672,858 |
| 2024-01-26 | 30.7 | 31.2 | 30.13 | 30.5 | -0.81% | 13,762 | 42,285,347 |
| 2024-01-25 | 29.61 | 30.9 | 29.18 | 30.75 | +5.02% | 11,281 | 34,113,775 |
| 2024-01-24 | 29.48 | 29.75 | 28.21 | 29.28 | -0.68% | 12,073 | 35,045,490 |
| 2024-01-23 | 29.5 | 29.65 | 28.81 | 29.48 | +2.01% | 11,709 | 34,188,010 |
| 2024-01-22 | 31.67 | 31.68 | 28.72 | 28.9 | -8.92% | 21,189 | 63,566,394 |
| 2024-01-19 | 31.5 | 32.41 | 31.26 | 31.73 | +1.37% | 17,111 | 54,558,352 |
| 2024-01-18 | 31.49 | 31.8 | 30.32 | 31.3 | -0.63% | 15,167 | 46,871,480 |
| 2024-01-17 | 31.89 | 32.3 | 31.45 | 31.5 | -0.91% | 10,143 | 32,172,558 |
| 2024-01-16 | 32.16 | 32.38 | 31.36 | 31.79 | -1.06% | 8,654 | 27,495,209 |
| 2024-01-15 | 32.47 | 32.58 | 31.95 | 32.13 | -0.99% | 9,770 | 31,444,476 |
| 2024-01-12 | 33.12 | 33.36 | 32.32 | 32.45 | -1.73% | 11,094 | 36,219,495 |
| 2024-01-11 | 33.06 | 33.3 | 32.8 | 33.02 | -0.21% | 10,685 | 35,341,462 |
| 2024-01-10 | 33.2 | 33.32 | 32.26 | 33.09 | -0.03% | 11,021 | 36,273,111 |
| 2024-01-09 | 33.2 | 33.95 | 32.7 | 33.1 | +0.24% | 10,259 | 34,036,153 |
| 2024-01-08 | 33.9 | 34.3 | 33.02 | 33.02 | -2.6% | 11,110 | 37,264,987 |
| 2024-01-05 | 35.06 | 35.1 | 33.61 | 33.9 | -3.17% | 12,025 | 41,227,210 |
| 2024-01-04 | 34.53 | 35.2 | 34.34 | 35.01 | +2.07% | 15,088 | 52,539,365 |
| 2024-01-03 | 35.42 | 35.54 | 33.81 | 34.3 | -3.68% | 27,414 | 94,541,322 |
| 2024-01-02 | 36 | 36.5 | 34.9 | 35.61 | -2.44% | 30,108 | 107,018,050 |
| 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：