股票概览
34
+3.34%
+1.1
32.22
开盘价
34.26
最高价
32.22
最低价
249,243
成交量
数据更新至: 2024-05-20
技术指标
31.83
MA5 (5日均线)
31.64
MA10 (10日均线)
30.61
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 | 32.22 | 34.26 | 32.22 | 34 | +3.34% | 249,243 | 837,213,889 |
| 2024-05-17 | 31.58 | 34.04 | 30.75 | 32.9 | +6.78% | 253,263 | 816,974,853 |
| 2024-05-16 | 30.7 | 32.21 | 30.69 | 30.81 | -1.34% | 157,634 | 494,709,147 |
| 2024-05-15 | 29.8 | 31.97 | 29.5 | 31.23 | +3.41% | 176,326 | 549,045,183 |
| 2024-05-14 | 29.88 | 30.27 | 29.3 | 30.2 | +1.58% | 111,731 | 333,707,999 |
| 2024-05-13 | 30.16 | 30.93 | 29.48 | 29.73 | -4.1% | 131,567 | 395,637,386 |
| 2024-05-10 | 31.61 | 32.49 | 30.8 | 31 | -4.08% | 185,267 | 587,294,957 |
| 2024-05-09 | 30.8 | 32.45 | 30.1 | 32.32 | +4.22% | 237,662 | 739,102,595 |
| 2024-05-08 | 31.68 | 32 | 30.85 | 31.01 | -6.71% | 230,277 | 723,203,751 |
| 2024-05-07 | 32.6 | 34.25 | 31.54 | 33.24 | +6.37% | 350,093 | 1,147,432,977 |
| 2024-05-06 | 28.35 | 32.88 | 28.31 | 31.25 | +12.29% | 281,913 | 863,826,933 |
| 2024-04-30 | 29.94 | 29.95 | 27.59 | 27.83 | -7.02% | 198,614 | 562,649,984 |
| 2024-04-29 | 30.3 | 30.93 | 29.5 | 29.93 | -3.82% | 273,295 | 819,046,513 |
| 2024-04-26 | 32.16 | 34.46 | 30.6 | 31.12 | -2.84% | 368,067 | 1,212,567,744 |
| 2024-04-25 | 33.95 | 35.65 | 31.51 | 32.03 | +2.66% | 357,929 | 1,187,370,889 |
| 2024-04-24 | 27.61 | 31.7 | 27.61 | 31.2 | +6.27% | 284,385 | 852,625,910 |
| 2024-04-23 | 27.09 | 30.47 | 27.08 | 29.36 | +7% | 215,857 | 626,830,553 |
| 2024-04-22 | 27.95 | 28.26 | 27.1 | 27.44 | -4.06% | 141,117 | 389,228,864 |
| 2024-04-19 | 26.69 | 28.6 | 26.5 | 28.6 | +5.89% | 228,389 | 635,095,343 |
| 2024-04-18 | 25.2 | 28.84 | 25.05 | 27.01 | +8.82% | 218,801 | 584,107,725 |
| 2024-04-17 | 23.2 | 24.9 | 23.2 | 24.82 | +8.81% | 98,000 | 239,486,215 |
| 2024-04-16 | 23.76 | 23.91 | 22.28 | 22.81 | -6.05% | 84,079 | 195,118,710 |
| 2024-04-15 | 24.35 | 24.94 | 23.58 | 24.28 | -0.41% | 76,443 | 187,236,228 |
| 2024-04-12 | 24.72 | 25.15 | 24.31 | 24.38 | -2.17% | 71,243 | 175,344,244 |
| 2024-04-11 | 25.5 | 25.8 | 24.57 | 24.92 | -6.84% | 113,099 | 283,571,526 |
| 2024-04-10 | 25.82 | 27.09 | 24.95 | 26.75 | +2.37% | 131,912 | 342,908,064 |
| 2024-04-09 | 26.26 | 27.09 | 25.8 | 26.13 | -0.61% | 88,301 | 232,916,228 |
| 2024-04-08 | 27.49 | 27.97 | 26.26 | 26.29 | -4.75% | 104,261 | 278,195,411 |
| 2024-04-03 | 27.3 | 28.33 | 26.69 | 27.6 | -4.17% | 158,754 | 435,643,715 |
| 2024-04-02 | 28.48 | 31.2 | 28.3 | 28.8 | +2.27% | 274,798 | 814,253,134 |
| 2024-04-01 | 28.3 | 28.72 | 27.66 | 28.16 | -2.56% | 147,084 | 412,141,948 |
| 2024-03-29 | 28.51 | 29.58 | 28.15 | 28.9 | -0.96% | 180,200 | 520,036,667 |
| 2024-03-28 | 26.66 | 30.01 | 26.66 | 29.18 | +14.39% | 277,359 | 791,078,956 |
| 2024-03-27 | 25.87 | 26.82 | 24.73 | 25.51 | -2.34% | 128,224 | 328,516,911 |
| 2024-03-26 | 26.1 | 26.82 | 25.7 | 26.12 | -1.99% | 96,260 | 251,445,337 |
| 2024-03-25 | 26.88 | 27.97 | 26.53 | 26.65 | -0.86% | 96,941 | 264,086,110 |
| 2024-03-22 | 27.7 | 27.9 | 26.68 | 26.88 | -6.63% | 150,831 | 411,694,867 |
| 2024-03-21 | 28 | 30.04 | 27.05 | 28.79 | +0.7% | 228,955 | 651,833,368 |
| 2024-03-20 | 28.07 | 29.12 | 27.75 | 28.59 | +3.03% | 171,755 | 488,703,526 |
| 2024-03-19 | 28.28 | 29.3 | 27.58 | 27.75 | -5.45% | 173,611 | 490,481,368 |
| 2024-03-18 | 25.13 | 29.72 | 25.08 | 29.35 | +14.83% | 244,884 | 687,162,950 |
| 2024-03-15 | 23.83 | 26.03 | 23.83 | 25.56 | +8.03% | 133,957 | 336,018,138 |
| 2024-03-14 | 25.2 | 25.75 | 23.15 | 23.66 | -4.48% | 115,152 | 276,518,155 |
| 2024-03-13 | 22.67 | 26.28 | 22.58 | 24.77 | +13.11% | 183,382 | 449,315,141 |
| 2024-03-12 | 20.52 | 22.14 | 20.5 | 21.9 | +6.67% | 67,116 | 143,286,017 |
| 2024-03-11 | 20.01 | 20.68 | 19.9 | 20.53 | +2.6% | 32,271 | 65,694,448 |
| 2024-03-08 | 19.56 | 20.01 | 19.56 | 20.01 | +2.56% | 22,454 | 44,549,019 |
| 2024-03-07 | 20.2 | 20.26 | 19.47 | 19.51 | -3.18% | 27,832 | 55,072,853 |
| 2024-03-06 | 20.06 | 20.65 | 19.7 | 20.15 | -1.03% | 30,429 | 60,851,379 |
| 2024-03-05 | 19.87 | 20.88 | 19.77 | 20.36 | +1.8% | 44,618 | 91,370,141 |
| 2024-03-04 | 20.26 | 20.42 | 19.75 | 20 | -1.19% | 25,877 | 51,781,182 |
| 2024-03-01 | 19.46 | 20.37 | 19.41 | 20.24 | +4.55% | 36,805 | 73,145,412 |
| 2024-02-29 | 18.45 | 19.36 | 18.4 | 19.36 | +3.58% | 32,591 | 62,100,370 |
| 2024-02-28 | 20.3 | 20.89 | 18.58 | 18.69 | -7.93% | 47,030 | 92,741,838 |
| 2024-02-27 | 19.96 | 20.31 | 19.68 | 20.3 | +2.42% | 24,586 | 49,060,538 |
| 2024-02-26 | 19.34 | 20.12 | 19.16 | 19.82 | +2.8% | 29,395 | 57,820,214 |
| 2024-02-23 | 18.88 | 19.29 | 18.69 | 19.28 | +2.72% | 26,215 | 49,897,262 |
| 2024-02-22 | 18.38 | 18.91 | 18.38 | 18.77 | +1.3% | 23,706 | 44,281,576 |
| 2024-02-21 | 18.03 | 18.96 | 17.97 | 18.53 | +1.7% | 27,516 | 51,132,386 |
| 2024-02-20 | 18.31 | 18.31 | 17.86 | 18.22 | -0.55% | 19,614 | 35,480,296 |
| 2024-02-19 | 17.93 | 18.57 | 17.89 | 18.32 | +2.86% | 30,217 | 55,018,053 |
| 2024-02-08 | 16.55 | 18.1 | 16.3 | 17.81 | +8.86% | 40,404 | 69,938,878 |
| 2024-02-07 | 16.62 | 16.98 | 16.03 | 16.36 | +0.18% | 37,169 | 61,510,779 |
| 2024-02-06 | 15.52 | 16.46 | 14.72 | 16.33 | +4.15% | 40,695 | 63,493,775 |
| 2024-02-05 | 16.97 | 17.1 | 15.37 | 15.68 | -9.52% | 38,864 | 62,582,142 |
| 2024-02-02 | 18.68 | 18.84 | 16.54 | 17.33 | -7.23% | 35,800 | 63,148,840 |
| 2024-02-01 | 18.59 | 19.08 | 18.22 | 18.68 | -1.74% | 23,474 | 43,806,042 |
| 2024-01-31 | 19.77 | 19.87 | 19 | 19.01 | -5.19% | 26,192 | 50,662,583 |
| 2024-01-30 | 20.27 | 20.66 | 20 | 20.05 | -2.05% | 17,417 | 35,452,371 |
| 2024-01-29 | 21.07 | 21.29 | 20.43 | 20.47 | -1.96% | 16,350 | 33,839,592 |
| 2024-01-26 | 21.35 | 21.35 | 20.68 | 20.88 | -0.85% | 15,607 | 32,706,151 |
| 2024-01-25 | 20.38 | 21.15 | 20.16 | 21.06 | +3.24% | 23,739 | 49,250,403 |
| 2024-01-24 | 20.32 | 20.41 | 19.36 | 20.4 | +1.39% | 26,274 | 52,221,335 |
| 2024-01-23 | 19.83 | 20.28 | 19.5 | 20.12 | +1.31% | 23,601 | 46,995,987 |
| 2024-01-22 | 21.43 | 21.48 | 19.76 | 19.86 | -7.24% | 30,454 | 62,464,474 |
| 2024-01-19 | 21.9 | 21.95 | 21.39 | 21.41 | -2.1% | 20,101 | 43,558,872 |
| 2024-01-18 | 22.29 | 22.34 | 21.15 | 21.87 | -2.15% | 27,998 | 60,550,242 |
| 2024-01-17 | 23.16 | 23.26 | 22.34 | 22.35 | -3.71% | 17,044 | 38,780,799 |
| 2024-01-16 | 23.38 | 23.47 | 22.9 | 23.21 | -0.85% | 21,106 | 48,935,268 |
| 2024-01-15 | 23.6 | 23.6 | 23.15 | 23.41 | -1.6% | 19,021 | 44,507,873 |
| 2024-01-12 | 23.68 | 23.95 | 23.45 | 23.79 | +0.3% | 24,088 | 57,092,821 |
| 2024-01-11 | 23.48 | 23.77 | 23.16 | 23.72 | +0.76% | 27,505 | 64,557,161 |
| 2024-01-10 | 23.5 | 23.75 | 22.95 | 23.54 | -0.08% | 17,936 | 42,045,368 |
| 2024-01-09 | 23.56 | 23.77 | 23.34 | 23.56 | 0% | 18,710 | 44,054,259 |
| 2024-01-08 | 24.25 | 24.25 | 23.54 | 23.56 | -2.56% | 20,370 | 48,400,064 |
| 2024-01-05 | 24.62 | 24.89 | 24.08 | 24.18 | -2.18% | 23,915 | 58,497,477 |
| 2024-01-04 | 24.72 | 24.95 | 24.55 | 24.72 | +0.12% | 19,325 | 47,756,568 |
| 2024-01-03 | 24.85 | 24.88 | 24.48 | 24.69 | -0.64% | 21,497 | 53,012,091 |
| 2024-01-02 | 24.67 | 25.19 | 24.56 | 24.85 | +0.69% | 26,619 | 66,449,367 |
| 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：