股票概览
31.77
-1.73%
-0.56
31.94
开盘价
32.31
最高价
31.65
最低价
66,067
成交量
数据更新至: 2024-05-20
技术指标
32.03
MA5 (5日均线)
32.56
MA10 (10日均线)
32.11
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 | 31.94 | 32.31 | 31.65 | 31.77 | -1.73% | 66,067 | 210,860,813 |
| 2024-05-17 | 31.36 | 32.45 | 30.66 | 32.33 | +2.9% | 91,366 | 288,464,923 |
| 2024-05-16 | 31.73 | 32.62 | 31.28 | 31.42 | -1.9% | 81,717 | 260,023,204 |
| 2024-05-15 | 32.1 | 33.09 | 31.96 | 32.03 | -1.75% | 73,892 | 239,358,509 |
| 2024-05-14 | 32.3 | 32.76 | 31.38 | 32.6 | +2% | 98,154 | 315,857,695 |
| 2024-05-13 | 33.32 | 33.33 | 31.58 | 31.96 | -6.08% | 111,886 | 360,171,549 |
| 2024-05-10 | 34.7 | 35 | 33.68 | 34.03 | -5.68% | 172,006 | 587,808,496 |
| 2024-05-09 | 32.73 | 36.56 | 32.73 | 36.08 | +16.2% | 270,944 | 947,670,236 |
| 2024-05-08 | 32.31 | 32.6 | 30.96 | 31.05 | -3.87% | 72,202 | 227,200,487 |
| 2024-05-07 | 33.25 | 33.5 | 32.1 | 32.3 | -3.21% | 106,795 | 347,417,210 |
| 2024-05-06 | 33.8 | 34.44 | 32.51 | 33.37 | +7.3% | 157,457 | 524,750,076 |
| 2024-04-30 | 33 | 33.2 | 31 | 31.1 | -6.33% | 118,971 | 376,539,753 |
| 2024-04-29 | 32.21 | 34.1 | 32 | 33.2 | +2.22% | 149,511 | 498,358,785 |
| 2024-04-26 | 31.69 | 33.2 | 31.25 | 32.48 | +0.62% | 163,156 | 524,427,310 |
| 2024-04-25 | 29.97 | 34.2 | 29.75 | 32.28 | +6.01% | 181,474 | 586,163,811 |
| 2024-04-24 | 29.78 | 30.81 | 28.93 | 30.45 | +1.91% | 108,678 | 327,500,441 |
| 2024-04-23 | 28.53 | 30.86 | 28.53 | 29.88 | +2.4% | 108,584 | 325,747,877 |
| 2024-04-22 | 30.71 | 32.3 | 29.01 | 29.18 | -7.66% | 121,196 | 362,879,033 |
| 2024-04-19 | 31.88 | 32.57 | 30.49 | 31.6 | -4.21% | 159,217 | 502,115,822 |
| 2024-04-18 | 31.43 | 34.59 | 29.43 | 32.99 | +1.79% | 216,444 | 693,813,456 |
| 2024-04-17 | 31.71 | 33.58 | 31.7 | 32.41 | +5.26% | 166,116 | 541,826,968 |
| 2024-04-16 | 32.01 | 32.44 | 28.41 | 30.79 | -6.87% | 173,475 | 523,557,321 |
| 2024-04-15 | 35.54 | 37.66 | 31.86 | 33.06 | -10.6% | 196,960 | 674,042,185 |
| 2024-04-12 | 39.14 | 40.25 | 36.68 | 36.98 | -8.92% | 196,522 | 752,629,137 |
| 2024-04-11 | 41.28 | 43.48 | 39.39 | 40.6 | -5.12% | 216,875 | 889,990,270 |
| 2024-04-10 | 42.72 | 43.79 | 40.21 | 42.79 | +1.88% | 342,134 | 1,454,373,190 |
| 2024-04-09 | 36.57 | 42 | 36.57 | 42 | +20% | 251,330 | 1,000,983,073 |
| 2024-04-08 | 37.74 | 40.85 | 35 | 35 | -9.79% | 212,440 | 816,640,310 |
| 2024-04-03 | 40.26 | 44.11 | 37.7 | 38.8 | -6.3% | 312,291 | 1,294,610,451 |
| 2024-04-02 | 36.18 | 42.47 | 35.77 | 41.41 | +17.01% | 302,538 | 1,194,520,123 |
| 2024-04-01 | 33.4 | 35.76 | 32.64 | 35.39 | +8.43% | 150,879 | 526,367,491 |
| 2024-03-29 | 31.12 | 34.5 | 30.9 | 32.64 | +1.05% | 140,821 | 463,947,776 |
| 2024-03-28 | 30.31 | 33.51 | 30.16 | 32.3 | +4.56% | 151,696 | 478,779,086 |
| 2024-03-27 | 34.5 | 35.55 | 30.72 | 30.89 | -3.29% | 176,127 | 590,121,018 |
| 2024-03-26 | 28.15 | 33.33 | 28 | 31.94 | +14.28% | 134,870 | 411,196,827 |
| 2024-03-25 | 26.4 | 29 | 26.04 | 27.95 | +4.45% | 62,923 | 174,764,540 |
| 2024-03-22 | 27.55 | 27.6 | 26.4 | 26.76 | -3.36% | 27,771 | 74,464,603 |
| 2024-03-21 | 28.1 | 28.15 | 27.2 | 27.69 | -1.46% | 29,629 | 81,754,305 |
| 2024-03-20 | 28.12 | 28.45 | 27.8 | 28.1 | -0.64% | 30,621 | 85,941,081 |
| 2024-03-19 | 28.5 | 28.67 | 27.83 | 28.28 | -2.15% | 53,090 | 149,974,374 |
| 2024-03-18 | 27.5 | 29.2 | 27.5 | 28.9 | +7.43% | 80,712 | 229,927,054 |
| 2024-03-15 | 27.49 | 27.52 | 26.41 | 26.9 | -1.1% | 38,949 | 104,123,732 |
| 2024-03-14 | 28.03 | 28.1 | 26.7 | 27.2 | -4.12% | 53,366 | 146,282,377 |
| 2024-03-13 | 28 | 29.2 | 27.61 | 28.37 | -1.22% | 81,265 | 228,399,895 |
| 2024-03-12 | 29.07 | 30.86 | 28.05 | 28.72 | +2.75% | 130,517 | 382,944,849 |
| 2024-03-11 | 23.37 | 27.95 | 23.37 | 27.95 | +20.01% | 76,936 | 203,484,159 |
| 2024-03-08 | 23.16 | 23.53 | 22.82 | 23.29 | +0.6% | 13,091 | 30,327,917 |
| 2024-03-07 | 23.72 | 23.96 | 23.12 | 23.15 | -2.11% | 14,234 | 33,459,925 |
| 2024-03-06 | 23.18 | 23.88 | 23.03 | 23.65 | +2.34% | 15,675 | 36,763,930 |
| 2024-03-05 | 23.79 | 23.87 | 22.96 | 23.11 | -3.71% | 23,551 | 54,922,837 |
| 2024-03-04 | 24.57 | 24.95 | 23.72 | 24 | -2.32% | 18,673 | 44,924,480 |
| 2024-03-01 | 24.02 | 24.61 | 24.02 | 24.57 | +2.16% | 19,903 | 48,583,085 |
| 2024-02-29 | 23.05 | 24.1 | 22.9 | 24.05 | +4.75% | 25,009 | 59,025,905 |
| 2024-02-28 | 25.3 | 26.24 | 22.88 | 22.96 | -9.21% | 42,218 | 104,039,513 |
| 2024-02-27 | 24.61 | 25.37 | 24.5 | 25.29 | +2.18% | 17,271 | 43,098,534 |
| 2024-02-26 | 24.33 | 25.25 | 24.12 | 24.75 | +1.73% | 21,889 | 54,035,466 |
| 2024-02-23 | 23.41 | 24.45 | 23.33 | 24.33 | +4.38% | 22,457 | 53,958,041 |
| 2024-02-22 | 22.55 | 23.37 | 22.52 | 23.31 | +2.37% | 16,256 | 37,516,377 |
| 2024-02-21 | 21.87 | 23.48 | 21.82 | 22.77 | +2.75% | 20,897 | 47,857,412 |
| 2024-02-20 | 21.81 | 22.37 | 21.66 | 22.16 | +0.91% | 14,838 | 32,712,738 |
| 2024-02-19 | 21.46 | 22.16 | 21.4 | 21.96 | +2.81% | 21,380 | 46,778,574 |
| 2024-02-08 | 19.45 | 21.55 | 19.45 | 21.36 | +9.88% | 26,107 | 53,655,713 |
| 2024-02-07 | 19.99 | 20.5 | 19.05 | 19.44 | -2.61% | 22,124 | 44,082,476 |
| 2024-02-06 | 18.8 | 20.37 | 18.01 | 19.96 | +4.61% | 25,601 | 48,692,887 |
| 2024-02-05 | 21.51 | 21.71 | 18.9 | 19.08 | -13.08% | 27,192 | 54,158,647 |
| 2024-02-02 | 23.52 | 23.89 | 21.06 | 21.95 | -6.6% | 21,868 | 48,908,493 |
| 2024-02-01 | 23.95 | 24.14 | 23.02 | 23.5 | -2.12% | 16,026 | 37,713,111 |
| 2024-01-31 | 25.38 | 25.93 | 23.97 | 24.01 | -5.81% | 19,915 | 49,299,797 |
| 2024-01-30 | 26.7 | 26.81 | 25.4 | 25.49 | -4.6% | 13,916 | 36,305,629 |
| 2024-01-29 | 28.6 | 28.76 | 26.69 | 26.72 | -6.83% | 18,973 | 51,821,392 |
| 2024-01-26 | 28.9 | 29.26 | 28.52 | 28.68 | -1.07% | 10,803 | 31,258,942 |
| 2024-01-25 | 28.62 | 29.1 | 28 | 28.99 | +2.08% | 14,242 | 40,889,618 |
| 2024-01-24 | 28.58 | 28.89 | 27.18 | 28.4 | -0.63% | 14,301 | 40,107,573 |
| 2024-01-23 | 28.99 | 29 | 27.77 | 28.58 | -0.24% | 13,839 | 39,357,090 |
| 2024-01-22 | 30.68 | 30.68 | 28.5 | 28.65 | -7.04% | 21,278 | 62,683,715 |
| 2024-01-19 | 30.95 | 32.17 | 30.73 | 30.82 | -1.03% | 15,405 | 48,380,517 |
| 2024-01-18 | 31.8 | 31.9 | 30.11 | 31.14 | -2.11% | 23,075 | 71,302,561 |
| 2024-01-17 | 32.95 | 32.97 | 31.61 | 31.81 | -3.46% | 15,401 | 49,645,423 |
| 2024-01-16 | 32.41 | 33.31 | 32.3 | 32.95 | +1.48% | 20,121 | 65,936,518 |
| 2024-01-15 | 33.16 | 33.73 | 32.42 | 32.47 | -2.52% | 16,597 | 54,422,266 |
| 2024-01-12 | 33.58 | 34.2 | 33.08 | 33.31 | 0% | 20,186 | 67,994,106 |
| 2024-01-11 | 32.18 | 33.75 | 31.95 | 33.31 | +3.67% | 26,451 | 87,037,585 |
| 2024-01-10 | 32.03 | 32.86 | 31.45 | 32.13 | -0.37% | 19,627 | 63,160,323 |
| 2024-01-09 | 32.66 | 33.56 | 32 | 32.25 | -1.32% | 19,527 | 63,638,637 |
| 2024-01-08 | 31.89 | 34.63 | 31.89 | 32.68 | -3.83% | 26,335 | 87,159,438 |
| 2024-01-05 | 35.5 | 36 | 33.86 | 33.98 | +0.59% | 41,905 | 146,590,988 |
| 2024-01-04 | 34.29 | 34.29 | 33.65 | 33.78 | -1.52% | 11,775 | 39,860,619 |
| 2024-01-03 | 34.22 | 34.56 | 34 | 34.3 | +0.23% | 12,204 | 41,793,535 |
| 2024-01-02 | 34.57 | 34.58 | 34.21 | 34.22 | -1.04% | 11,860 | 40,747,374 |
| 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：