股票概览
33.23
+1.03%
+0.34
32.79
开盘价
33.36
最高价
32.71
最低价
38,840
成交量
数据更新至: 2024-05-20
技术指标
33.70
MA5 (5日均线)
34.50
MA10 (10日均线)
33.18
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 | 32.79 | 33.36 | 32.71 | 33.23 | +1.03% | 38,840 | 128,488,999 |
| 2024-05-17 | 33.38 | 33.6 | 32.44 | 32.89 | -1.94% | 60,378 | 198,512,073 |
| 2024-05-16 | 33.82 | 34.16 | 33.15 | 33.54 | -0.27% | 45,266 | 152,387,098 |
| 2024-05-15 | 34.64 | 34.7 | 33.52 | 33.63 | -4.54% | 68,453 | 232,036,092 |
| 2024-05-14 | 33.39 | 36.67 | 33.39 | 35.23 | +3.71% | 107,451 | 379,589,743 |
| 2024-05-13 | 36.29 | 36.68 | 33.88 | 33.97 | -2.64% | 87,784 | 307,876,872 |
| 2024-05-10 | 35.78 | 36.7 | 34.71 | 34.89 | -2.13% | 84,471 | 300,459,722 |
| 2024-05-09 | 36.05 | 36.4 | 35.35 | 35.65 | -1.79% | 80,715 | 288,245,986 |
| 2024-05-08 | 35.32 | 36.77 | 34.8 | 36.3 | +1.68% | 106,690 | 382,295,367 |
| 2024-05-07 | 35.42 | 36.15 | 34.9 | 35.7 | +2.26% | 84,138 | 299,323,518 |
| 2024-05-06 | 34.15 | 34.97 | 34.05 | 34.91 | +3.74% | 64,068 | 221,701,630 |
| 2024-04-30 | 33.56 | 34.06 | 33.1 | 33.65 | -0.44% | 43,293 | 145,409,420 |
| 2024-04-29 | 32.76 | 34.1 | 32.76 | 33.8 | +2.33% | 62,780 | 211,628,190 |
| 2024-04-26 | 31.23 | 33.28 | 31 | 33.03 | +4.13% | 71,335 | 231,183,108 |
| 2024-04-25 | 30.8 | 31.88 | 30.53 | 31.72 | +3.02% | 61,248 | 193,594,955 |
| 2024-04-24 | 29.4 | 30.97 | 28.93 | 30.79 | +2.16% | 56,905 | 171,681,302 |
| 2024-04-23 | 30.28 | 30.73 | 29.53 | 30.14 | +0.27% | 54,874 | 165,415,355 |
| 2024-04-22 | 29.95 | 30.43 | 29.3 | 30.06 | +0.27% | 30,501 | 91,479,845 |
| 2024-04-19 | 30.31 | 30.38 | 29.51 | 29.98 | -1.7% | 41,451 | 123,788,019 |
| 2024-04-18 | 31.07 | 31.38 | 30.16 | 30.5 | -1.52% | 52,170 | 160,931,332 |
| 2024-04-17 | 29.83 | 31.14 | 29.8 | 30.97 | +5.34% | 62,938 | 193,099,346 |
| 2024-04-16 | 31.88 | 32.17 | 29.31 | 29.4 | -7.49% | 64,212 | 195,059,211 |
| 2024-04-15 | 33.07 | 33.82 | 31.2 | 31.78 | -4.96% | 63,146 | 203,864,354 |
| 2024-04-12 | 34.5 | 35 | 33.35 | 33.44 | -2.22% | 42,664 | 145,237,171 |
| 2024-04-11 | 34.7 | 35.36 | 34.16 | 34.2 | -2.43% | 44,615 | 154,469,705 |
| 2024-04-10 | 35.57 | 35.8 | 34.6 | 35.05 | -2.85% | 49,716 | 174,420,222 |
| 2024-04-09 | 33.9 | 36.19 | 33.46 | 36.08 | +6.75% | 88,388 | 309,603,500 |
| 2024-04-08 | 35.01 | 35.54 | 33.79 | 33.8 | -5.53% | 77,344 | 265,142,664 |
| 2024-04-03 | 36.89 | 37.45 | 35.78 | 35.78 | -3.71% | 77,502 | 282,351,658 |
| 2024-04-02 | 39.07 | 39.18 | 36.84 | 37.16 | -6.3% | 109,036 | 410,613,689 |
| 2024-04-01 | 39.45 | 40.12 | 38.12 | 39.66 | +0.41% | 91,894 | 360,883,408 |
| 2024-03-29 | 38.52 | 40.18 | 38.51 | 39.5 | +1% | 82,843 | 327,100,363 |
| 2024-03-28 | 37.63 | 39.9 | 37.51 | 39.11 | +1.58% | 91,794 | 358,070,594 |
| 2024-03-27 | 37.88 | 40.74 | 37.32 | 38.5 | -0.18% | 122,615 | 480,554,745 |
| 2024-03-26 | 37.2 | 38.61 | 36.78 | 38.57 | +2.31% | 92,887 | 347,606,467 |
| 2024-03-25 | 39.15 | 41.21 | 37.7 | 37.7 | -5.13% | 112,143 | 441,263,616 |
| 2024-03-22 | 40.55 | 41 | 39.01 | 39.74 | -3.33% | 130,974 | 520,246,843 |
| 2024-03-21 | 40.68 | 41.9 | 40.3 | 41.11 | -2.17% | 163,768 | 670,248,155 |
| 2024-03-20 | 36.62 | 42.3 | 36.18 | 42.02 | +13.81% | 263,416 | 1,051,490,563 |
| 2024-03-19 | 37.5 | 39.44 | 36.79 | 36.92 | -1.99% | 183,974 | 697,922,383 |
| 2024-03-18 | 36.3 | 38.5 | 35.78 | 37.67 | +9.32% | 195,357 | 725,358,982 |
| 2024-03-15 | 33.4 | 35.78 | 33.15 | 34.46 | +4.27% | 128,139 | 441,956,372 |
| 2024-03-14 | 34.6 | 35.45 | 32.82 | 33.05 | +1.13% | 148,366 | 507,154,347 |
| 2024-03-13 | 30.99 | 33.78 | 30.64 | 32.68 | +4.74% | 103,004 | 331,540,167 |
| 2024-03-12 | 30.6 | 31.65 | 30.6 | 31.2 | +2.97% | 52,535 | 163,535,405 |
| 2024-03-11 | 29.39 | 30.44 | 29.2 | 30.3 | +3.84% | 45,245 | 135,003,364 |
| 2024-03-08 | 29.08 | 29.6 | 28.8 | 29.18 | +1.11% | 35,709 | 103,996,448 |
| 2024-03-07 | 29.66 | 30.45 | 28.86 | 28.86 | -5.66% | 60,417 | 178,396,591 |
| 2024-03-06 | 30.71 | 31.19 | 30.08 | 30.59 | -0.68% | 34,744 | 106,382,423 |
| 2024-03-05 | 31.56 | 31.56 | 30.58 | 30.8 | -3.93% | 50,169 | 155,147,061 |
| 2024-03-04 | 31.1 | 33.23 | 30.92 | 32.06 | +3.12% | 70,362 | 225,752,976 |
| 2024-03-01 | 31.04 | 31.31 | 30.56 | 31.09 | +0.45% | 38,131 | 117,988,206 |
| 2024-02-29 | 29.62 | 31.04 | 29.59 | 30.95 | +2.62% | 57,045 | 173,546,199 |
| 2024-02-28 | 31.66 | 33.31 | 30.16 | 30.16 | -3.64% | 73,897 | 236,311,263 |
| 2024-02-27 | 30.32 | 31.3 | 30.02 | 31.3 | +2.66% | 36,106 | 111,065,298 |
| 2024-02-26 | 29.8 | 31 | 29.8 | 30.49 | +1.33% | 41,292 | 125,717,076 |
| 2024-02-23 | 29.58 | 30.18 | 29.2 | 30.09 | +1.59% | 37,688 | 111,834,245 |
| 2024-02-22 | 29.06 | 29.66 | 28.97 | 29.62 | +1.47% | 30,670 | 90,120,947 |
| 2024-02-21 | 28.8 | 29.88 | 28.36 | 29.19 | +0.69% | 49,392 | 144,694,608 |
| 2024-02-20 | 28.4 | 29.35 | 28 | 28.99 | +1.68% | 47,860 | 138,335,602 |
| 2024-02-19 | 28.9 | 29.25 | 27.8 | 28.51 | -1.25% | 56,781 | 161,428,714 |
| 2024-02-08 | 27.18 | 29.25 | 27.18 | 28.87 | +5.13% | 57,375 | 163,820,177 |
| 2024-02-07 | 26.29 | 28.18 | 26.1 | 27.46 | +4.69% | 61,700 | 169,433,055 |
| 2024-02-06 | 24.17 | 26.76 | 23.56 | 26.23 | +7.5% | 64,664 | 162,991,890 |
| 2024-02-05 | 26.28 | 26.43 | 23.25 | 24.4 | -7.68% | 60,276 | 150,093,995 |
| 2024-02-02 | 27.91 | 28.3 | 25.35 | 26.43 | -6.08% | 50,092 | 134,671,273 |
| 2024-02-01 | 27.8 | 29.04 | 27.65 | 28.14 | +1.55% | 40,258 | 113,879,505 |
| 2024-01-31 | 29.21 | 29.34 | 27.62 | 27.71 | -5.59% | 43,214 | 122,624,759 |
| 2024-01-30 | 30 | 30.55 | 29.29 | 29.35 | -2.75% | 27,038 | 80,936,297 |
| 2024-01-29 | 31.17 | 32.24 | 30.12 | 30.18 | -3.11% | 38,242 | 118,038,749 |
| 2024-01-26 | 32.7 | 32.99 | 30.78 | 31.15 | -5.03% | 49,667 | 157,955,263 |
| 2024-01-25 | 32 | 32.98 | 31.7 | 32.8 | +2.56% | 27,775 | 90,089,539 |
| 2024-01-24 | 31.99 | 32.28 | 30.59 | 31.98 | +0.06% | 28,460 | 89,476,758 |
| 2024-01-23 | 31.58 | 32.4 | 31.36 | 31.96 | +1.33% | 26,085 | 83,195,445 |
| 2024-01-22 | 33.85 | 33.92 | 31.3 | 31.54 | -7.26% | 35,975 | 117,311,179 |
| 2024-01-19 | 34.11 | 34.74 | 34.01 | 34.01 | -1.31% | 17,074 | 58,581,798 |
| 2024-01-18 | 33.88 | 34.52 | 33.35 | 34.46 | +1.23% | 32,830 | 111,373,307 |
| 2024-01-17 | 35.2 | 35.25 | 34.04 | 34.04 | -3.51% | 22,173 | 76,902,346 |
| 2024-01-16 | 35.55 | 35.72 | 34.49 | 35.28 | -0.76% | 28,580 | 100,269,315 |
| 2024-01-15 | 36 | 36.38 | 35.44 | 35.55 | -1.58% | 25,266 | 90,605,940 |
| 2024-01-12 | 36.87 | 37.13 | 36.11 | 36.12 | -2.4% | 25,647 | 94,012,567 |
| 2024-01-11 | 37.99 | 38.15 | 36.28 | 37.01 | +2.98% | 52,946 | 195,627,246 |
| 2024-01-10 | 36.21 | 36.86 | 35.62 | 35.94 | -1.07% | 20,995 | 76,111,329 |
| 2024-01-09 | 36.06 | 36.85 | 35.76 | 36.33 | +1% | 20,335 | 73,734,782 |
| 2024-01-08 | 37.11 | 37.11 | 35.96 | 35.97 | -3.07% | 21,070 | 76,697,998 |
| 2024-01-05 | 37.86 | 38.16 | 36.97 | 37.11 | -2.03% | 21,154 | 79,458,530 |
| 2024-01-04 | 38.55 | 38.6 | 37.65 | 37.88 | -1.71% | 22,004 | 83,687,418 |
| 2024-01-03 | 38.2 | 39.1 | 38.2 | 38.54 | +0.03% | 20,693 | 79,898,138 |
| 2024-01-02 | 39.26 | 39.26 | 38.22 | 38.53 | -1.88% | 29,305 | 113,025,090 |
| 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：