股票概览
34.81
+7.27%
+2.36
32.55
开盘价
35.95
最高价
32.23
最低价
527,935
成交量
数据更新至: 2024-05-20
技术指标
31.97
MA5 (5日均线)
30.74
MA10 (10日均线)
27.71
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 | 32.55 | 35.95 | 32.23 | 34.81 | +7.27% | 527,935 | 1,827,467,630 |
| 2024-05-17 | 30.8 | 33.26 | 30.4 | 32.45 | +5.02% | 480,466 | 1,533,285,303 |
| 2024-05-16 | 30.5 | 31.29 | 29.95 | 30.9 | +0.32% | 333,376 | 1,018,761,372 |
| 2024-05-15 | 30.75 | 31.87 | 30.5 | 30.8 | -0.32% | 339,743 | 1,057,800,530 |
| 2024-05-14 | 31.88 | 32.35 | 30.27 | 30.9 | -3.71% | 444,920 | 1,386,437,592 |
| 2024-05-13 | 32.97 | 33.18 | 31 | 32.09 | -0.71% | 462,634 | 1,483,079,790 |
| 2024-05-10 | 33 | 34.29 | 31.73 | 32.32 | +4.02% | 865,110 | 2,869,636,680 |
| 2024-05-09 | 25.89 | 31.07 | 25.73 | 31.07 | +20.01% | 577,243 | 1,692,555,348 |
| 2024-05-08 | 26.08 | 26.75 | 25.76 | 25.89 | -1.22% | 164,548 | 431,398,116 |
| 2024-05-07 | 25.37 | 26.58 | 25.22 | 26.21 | +3.23% | 213,646 | 558,277,543 |
| 2024-05-06 | 25.62 | 25.88 | 25.28 | 25.39 | +0.4% | 137,518 | 351,479,526 |
| 2024-04-30 | 25.66 | 25.79 | 25.25 | 25.29 | -1.29% | 117,105 | 297,957,121 |
| 2024-04-29 | 25.25 | 25.73 | 25.02 | 25.62 | +3.02% | 190,737 | 484,615,224 |
| 2024-04-26 | 23.99 | 25.25 | 23.96 | 24.87 | +3.11% | 177,106 | 438,321,024 |
| 2024-04-25 | 24.5 | 24.54 | 23.98 | 24.12 | -1.79% | 113,801 | 274,823,420 |
| 2024-04-24 | 23.8 | 24.72 | 23.76 | 24.56 | +3.11% | 164,392 | 400,230,921 |
| 2024-04-23 | 24.3 | 24.53 | 23.77 | 23.82 | -3.01% | 151,649 | 365,323,064 |
| 2024-04-22 | 23.9 | 24.93 | 23.5 | 24.56 | -1.29% | 264,420 | 641,202,238 |
| 2024-04-19 | 23.65 | 24.98 | 23.43 | 24.88 | +4.8% | 223,688 | 546,568,567 |
| 2024-04-18 | 23.2 | 24.15 | 23.05 | 23.74 | +1.67% | 125,241 | 296,757,691 |
| 2024-04-17 | 22.68 | 23.35 | 22.68 | 23.35 | +3.64% | 106,950 | 247,118,847 |
| 2024-04-16 | 23.23 | 23.69 | 22.52 | 22.53 | -4.09% | 120,304 | 277,024,867 |
| 2024-04-15 | 22.8 | 23.88 | 22.77 | 23.49 | +3.89% | 172,324 | 404,553,705 |
| 2024-04-12 | 22.34 | 22.97 | 22.14 | 22.61 | +1.21% | 104,585 | 235,717,468 |
| 2024-04-11 | 22.42 | 22.64 | 22.28 | 22.34 | -0.93% | 68,199 | 153,135,448 |
| 2024-04-10 | 22.99 | 23.05 | 22.29 | 22.55 | -2.17% | 80,519 | 181,551,570 |
| 2024-04-09 | 22.7 | 23.06 | 22.39 | 23.05 | +2.17% | 93,027 | 211,868,358 |
| 2024-04-08 | 23.22 | 23.35 | 22.53 | 22.56 | -3.42% | 87,742 | 200,798,090 |
| 2024-04-03 | 23.86 | 23.86 | 23.16 | 23.36 | -2.1% | 71,707 | 167,454,082 |
| 2024-04-02 | 24.13 | 24.2 | 23.62 | 23.86 | -1.69% | 80,847 | 192,729,769 |
| 2024-04-01 | 24 | 24.29 | 23.8 | 24.27 | +1.21% | 99,771 | 239,760,271 |
| 2024-03-29 | 23.97 | 24.07 | 23.55 | 23.98 | -0.21% | 64,202 | 153,248,243 |
| 2024-03-28 | 23.04 | 24.42 | 23.04 | 24.03 | +4.43% | 111,450 | 264,253,044 |
| 2024-03-27 | 23.9 | 23.9 | 22.98 | 23.01 | -3.36% | 67,478 | 157,285,934 |
| 2024-03-26 | 24.05 | 24.24 | 23.51 | 23.81 | -1.41% | 66,823 | 159,352,453 |
| 2024-03-25 | 24.76 | 24.99 | 24.12 | 24.15 | -3.21% | 70,759 | 174,261,550 |
| 2024-03-22 | 25.3 | 25.37 | 24.69 | 24.95 | -1.73% | 80,517 | 201,166,402 |
| 2024-03-21 | 25.75 | 25.8 | 24.96 | 25.39 | -1.21% | 101,697 | 257,752,268 |
| 2024-03-20 | 25.78 | 25.87 | 25.4 | 25.7 | +0.31% | 64,250 | 164,535,809 |
| 2024-03-19 | 26 | 26.17 | 25.55 | 25.62 | -1.65% | 86,265 | 222,812,054 |
| 2024-03-18 | 25 | 26.09 | 25 | 26.05 | +4.12% | 120,596 | 309,329,722 |
| 2024-03-15 | 24.77 | 25.13 | 24.52 | 25.02 | +0.97% | 66,328 | 164,500,953 |
| 2024-03-14 | 25.3 | 25.3 | 24.52 | 24.78 | -2.59% | 71,640 | 178,450,073 |
| 2024-03-13 | 25.26 | 25.81 | 24.91 | 25.44 | +0.55% | 89,580 | 227,282,011 |
| 2024-03-12 | 24.92 | 25.53 | 24.88 | 25.3 | +1.48% | 79,608 | 200,851,132 |
| 2024-03-11 | 24.35 | 24.94 | 24.28 | 24.93 | +2.09% | 64,855 | 160,061,995 |
| 2024-03-08 | 24.25 | 24.67 | 24.05 | 24.42 | +0.62% | 54,848 | 133,450,586 |
| 2024-03-07 | 24.91 | 25.04 | 24.26 | 24.27 | -2.53% | 75,621 | 186,101,379 |
| 2024-03-06 | 25 | 25.16 | 24.51 | 24.9 | -1.39% | 85,379 | 211,982,354 |
| 2024-03-05 | 24.63 | 25.77 | 24.59 | 25.25 | +1.77% | 130,439 | 330,217,128 |
| 2024-03-04 | 25.03 | 25.03 | 24.51 | 24.81 | -0.48% | 59,223 | 146,453,157 |
| 2024-03-01 | 24.93 | 25.05 | 24.56 | 24.93 | +0.73% | 63,793 | 158,486,164 |
| 2024-02-29 | 23.63 | 24.75 | 23.61 | 24.75 | +3.6% | 82,354 | 200,398,563 |
| 2024-02-28 | 24.9 | 25.38 | 23.82 | 23.89 | -4.17% | 118,298 | 292,227,328 |
| 2024-02-27 | 24.06 | 24.93 | 24 | 24.93 | +2.63% | 85,249 | 208,598,266 |
| 2024-02-26 | 24.08 | 24.6 | 23.78 | 24.29 | +1.12% | 79,253 | 191,629,083 |
| 2024-02-23 | 23.83 | 24.09 | 23.53 | 24.02 | +0.8% | 64,890 | 154,539,775 |
| 2024-02-22 | 23.49 | 23.83 | 23.35 | 23.83 | +1.19% | 66,478 | 157,042,754 |
| 2024-02-21 | 23.15 | 24.22 | 23.04 | 23.55 | +0.86% | 90,202 | 214,179,634 |
| 2024-02-20 | 23.35 | 23.39 | 22.89 | 23.35 | 0% | 68,607 | 158,792,454 |
| 2024-02-19 | 23.63 | 23.91 | 23 | 23.35 | -0.47% | 93,351 | 218,197,989 |
| 2024-02-08 | 23.05 | 24.4 | 23.05 | 23.46 | +2% | 111,275 | 265,698,328 |
| 2024-02-07 | 21.7 | 23.3 | 21.5 | 23 | +5.99% | 111,404 | 254,319,800 |
| 2024-02-06 | 19.51 | 21.72 | 19.41 | 21.7 | +10.66% | 103,606 | 214,534,727 |
| 2024-02-05 | 21.01 | 21.03 | 18.8 | 19.61 | -7.89% | 120,298 | 239,430,034 |
| 2024-02-02 | 22.58 | 22.8 | 20.77 | 21.29 | -5.75% | 82,492 | 178,956,119 |
| 2024-02-01 | 22.6 | 23.27 | 22.09 | 22.59 | -0.83% | 40,412 | 91,442,481 |
| 2024-01-31 | 23.52 | 23.73 | 22.76 | 22.78 | -4.08% | 46,102 | 106,673,984 |
| 2024-01-30 | 24 | 24.5 | 23.62 | 23.75 | -1.7% | 36,461 | 87,632,054 |
| 2024-01-29 | 24.8 | 25.05 | 24.1 | 24.16 | -2.23% | 38,290 | 93,648,464 |
| 2024-01-26 | 24.51 | 25.25 | 24.45 | 24.71 | -0.12% | 59,670 | 148,268,186 |
| 2024-01-25 | 23.9 | 24.78 | 23.65 | 24.74 | +3.43% | 70,519 | 171,559,321 |
| 2024-01-24 | 23.81 | 23.94 | 22.82 | 23.92 | +1.18% | 56,107 | 131,467,054 |
| 2024-01-23 | 23.59 | 23.88 | 23.01 | 23.64 | +0.13% | 55,746 | 130,652,641 |
| 2024-01-22 | 24.5 | 24.79 | 23.4 | 23.61 | -3.99% | 67,499 | 162,841,225 |
| 2024-01-19 | 25.12 | 25.5 | 24.56 | 24.59 | -2.15% | 55,017 | 137,182,021 |
| 2024-01-18 | 25.18 | 25.5 | 24.33 | 25.13 | -0.63% | 65,108 | 161,149,972 |
| 2024-01-17 | 26.31 | 26.42 | 25.26 | 25.29 | -3.91% | 46,351 | 119,302,120 |
| 2024-01-16 | 26.38 | 26.6 | 25.88 | 26.32 | -0.53% | 49,203 | 128,809,098 |
| 2024-01-15 | 27.15 | 27.19 | 26.32 | 26.46 | -3.85% | 72,418 | 193,112,731 |
| 2024-01-12 | 27.34 | 27.9 | 27.13 | 27.52 | +0.22% | 56,606 | 155,809,396 |
| 2024-01-11 | 26.8 | 27.98 | 26.63 | 27.46 | +2.65% | 62,392 | 170,916,783 |
| 2024-01-10 | 26.91 | 27.6 | 26.3 | 26.75 | -0.74% | 53,507 | 144,592,253 |
| 2024-01-09 | 26.78 | 27.42 | 26.38 | 26.95 | +1.43% | 54,329 | 146,242,083 |
| 2024-01-08 | 27.6 | 27.65 | 26.54 | 26.57 | -3.77% | 56,065 | 150,963,875 |
| 2024-01-05 | 28.39 | 28.58 | 27.45 | 27.61 | -3.46% | 78,313 | 219,033,930 |
| 2024-01-04 | 28.5 | 29.52 | 28.42 | 28.6 | 0% | 85,615 | 248,047,596 |
| 2024-01-03 | 28.6 | 28.78 | 28.28 | 28.6 | -0.35% | 74,825 | 212,981,722 |
| 2024-01-02 | 27.75 | 29.3 | 27.61 | 28.7 | +2.87% | 142,257 | 409,719,034 |
| 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：