股票概览
33.93
-2.42%
-0.84
34.79
开盘价
36.49
最高价
33.68
最低价
78,192
成交量
数据更新至: 2024-05-20
技术指标
33.46
MA5 (5日均线)
33.42
MA10 (10日均线)
32.58
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 | 34.79 | 36.49 | 33.68 | 33.93 | -2.42% | 78,192 | 274,361,679 |
| 2024-05-17 | 33.3 | 35.2 | 32.6 | 34.77 | +4.45% | 64,136 | 219,524,560 |
| 2024-05-16 | 32.6 | 33.5 | 32.6 | 33.29 | +1.65% | 24,366 | 80,898,701 |
| 2024-05-15 | 32.3 | 33.13 | 31.93 | 32.75 | +0.55% | 18,244 | 59,527,933 |
| 2024-05-14 | 31.98 | 32.79 | 31.91 | 32.57 | +0.68% | 13,878 | 44,866,890 |
| 2024-05-13 | 32.02 | 32.93 | 32 | 32.35 | -0.92% | 20,118 | 65,031,022 |
| 2024-05-10 | 33.78 | 33.79 | 32.29 | 32.65 | -3.32% | 35,412 | 116,322,537 |
| 2024-05-09 | 33.48 | 34.27 | 33.4 | 33.77 | -0.12% | 32,621 | 110,219,543 |
| 2024-05-08 | 34.15 | 34.5 | 33.4 | 33.81 | -1.34% | 37,346 | 126,355,329 |
| 2024-05-07 | 31.8 | 34.29 | 31.54 | 34.27 | +7.43% | 67,317 | 223,174,554 |
| 2024-05-06 | 31.96 | 32.22 | 31.41 | 31.9 | +0.63% | 25,788 | 81,979,522 |
| 2024-04-30 | 33.21 | 33.26 | 31.4 | 31.7 | -4.14% | 37,201 | 119,002,694 |
| 2024-04-29 | 32.37 | 33.16 | 32.37 | 33.07 | -0.33% | 50,106 | 164,113,893 |
| 2024-04-26 | 32.45 | 33.5 | 31.42 | 33.18 | +3.75% | 75,848 | 248,116,586 |
| 2024-04-25 | 32.3 | 32.62 | 31.8 | 31.98 | -2.97% | 51,665 | 166,158,774 |
| 2024-04-24 | 30.4 | 35 | 30.4 | 32.96 | +7.54% | 86,714 | 285,255,853 |
| 2024-04-23 | 29.89 | 31.51 | 29.6 | 30.65 | +3.03% | 29,605 | 90,721,722 |
| 2024-04-22 | 31.38 | 31.38 | 29.4 | 29.75 | -4.59% | 23,528 | 70,426,320 |
| 2024-04-19 | 30.59 | 31.79 | 30.37 | 31.18 | +0.06% | 24,839 | 76,961,731 |
| 2024-04-18 | 31.62 | 32.25 | 30.66 | 31.16 | -0.32% | 37,921 | 119,534,718 |
| 2024-04-17 | 28.88 | 31.3 | 28.88 | 31.26 | +9.49% | 30,106 | 91,606,988 |
| 2024-04-16 | 30.15 | 30.15 | 27.94 | 28.55 | -5.21% | 23,618 | 67,813,842 |
| 2024-04-15 | 30.2 | 31.2 | 29.59 | 30.12 | -1.86% | 21,480 | 65,270,467 |
| 2024-04-12 | 31.28 | 31.29 | 30 | 30.69 | -1.48% | 26,884 | 81,983,658 |
| 2024-04-11 | 31.5 | 32.5 | 31.04 | 31.15 | -7.1% | 45,169 | 142,282,340 |
| 2024-04-10 | 32.71 | 35.38 | 31.88 | 33.53 | +4.26% | 66,693 | 221,567,265 |
| 2024-04-09 | 31.47 | 32.7 | 30.9 | 32.16 | +2.23% | 28,683 | 91,951,557 |
| 2024-04-08 | 30.08 | 31.99 | 30.08 | 31.46 | -1.22% | 24,225 | 75,296,242 |
| 2024-04-03 | 32 | 32.79 | 31.32 | 31.85 | -3.57% | 26,680 | 85,089,474 |
| 2024-04-02 | 31.98 | 33.5 | 31.68 | 33.03 | +2.93% | 34,264 | 111,699,221 |
| 2024-04-01 | 29.75 | 32.1 | 29.42 | 32.09 | +8.08% | 40,271 | 125,485,691 |
| 2024-03-29 | 28.3 | 29.86 | 28.3 | 29.69 | +3.38% | 22,061 | 64,873,628 |
| 2024-03-28 | 27.12 | 29.3 | 26.99 | 28.72 | +5.86% | 22,039 | 62,151,444 |
| 2024-03-27 | 28.23 | 28.25 | 27.07 | 27.13 | -3.31% | 10,319 | 28,451,461 |
| 2024-03-26 | 28.1 | 28.54 | 27.5 | 28.06 | -0.39% | 10,960 | 30,787,505 |
| 2024-03-25 | 28.83 | 29.17 | 28.17 | 28.17 | -3.46% | 9,141 | 26,245,866 |
| 2024-03-22 | 29.94 | 29.94 | 28.91 | 29.18 | -1.59% | 9,870 | 28,835,709 |
| 2024-03-21 | 29.93 | 30.15 | 29.35 | 29.65 | -0.84% | 10,599 | 31,439,450 |
| 2024-03-20 | 30.1 | 30.43 | 29.66 | 29.9 | -0.83% | 18,790 | 56,280,543 |
| 2024-03-19 | 30.4 | 30.5 | 29.88 | 30.15 | -0.89% | 12,479 | 37,717,656 |
| 2024-03-18 | 30.32 | 30.77 | 30.01 | 30.42 | -0.94% | 16,047 | 48,697,802 |
| 2024-03-15 | 30.28 | 30.82 | 29.86 | 30.71 | +1.82% | 12,135 | 36,695,924 |
| 2024-03-14 | 30.45 | 30.9 | 29.83 | 30.16 | +0.87% | 17,460 | 52,795,453 |
| 2024-03-13 | 29.9 | 30.29 | 29.7 | 29.9 | -0.07% | 8,144 | 24,375,839 |
| 2024-03-12 | 29.36 | 30.1 | 29.25 | 29.92 | +1.22% | 13,324 | 39,637,300 |
| 2024-03-11 | 28.77 | 29.67 | 28.77 | 29.56 | +2.82% | 15,206 | 44,725,818 |
| 2024-03-08 | 28.8 | 29.18 | 28.5 | 28.75 | +0.35% | 5,733 | 16,466,474 |
| 2024-03-07 | 29.1 | 29.58 | 28.51 | 28.65 | -1.14% | 13,694 | 39,819,619 |
| 2024-03-06 | 28.57 | 29.35 | 28.09 | 28.98 | +1.4% | 7,967 | 22,971,761 |
| 2024-03-05 | 28.42 | 29.28 | 28 | 28.58 | -1.41% | 10,099 | 29,017,251 |
| 2024-03-04 | 29.54 | 29.8 | 28.22 | 28.99 | -3.33% | 26,033 | 74,955,830 |
| 2024-03-01 | 28.24 | 31.07 | 27.76 | 29.99 | +6.8% | 35,664 | 105,585,886 |
| 2024-02-29 | 27.1 | 28.42 | 26.96 | 28.08 | +2.37% | 19,081 | 52,784,349 |
| 2024-02-28 | 29.04 | 30.26 | 27.41 | 27.43 | -5.54% | 24,946 | 72,571,651 |
| 2024-02-27 | 27.88 | 29.48 | 27.61 | 29.04 | +2.4% | 19,087 | 55,087,153 |
| 2024-02-26 | 29.08 | 29.99 | 28.21 | 28.36 | +3.54% | 27,692 | 80,045,961 |
| 2024-02-23 | 27.02 | 27.67 | 26.7 | 27.39 | +0.29% | 13,234 | 36,072,200 |
| 2024-02-22 | 26.88 | 27.67 | 26.19 | 27.31 | +4.36% | 16,762 | 45,219,833 |
| 2024-02-21 | 25.3 | 27.18 | 24.48 | 26.17 | +3.28% | 16,864 | 44,233,386 |
| 2024-02-20 | 24.81 | 25.78 | 24.09 | 25.34 | +2.14% | 17,056 | 42,737,985 |
| 2024-02-19 | 23.51 | 24.85 | 23.47 | 24.81 | +8.2% | 20,503 | 49,619,011 |
| 2024-02-08 | 20.6 | 23.16 | 20.21 | 22.93 | +11.26% | 18,153 | 39,895,251 |
| 2024-02-07 | 21.78 | 22.49 | 20.2 | 20.61 | -5.07% | 17,564 | 37,421,644 |
| 2024-02-06 | 20.79 | 22.47 | 19.5 | 21.71 | +4.22% | 24,984 | 52,012,196 |
| 2024-02-05 | 24.26 | 24.5 | 19.91 | 20.83 | -14.42% | 26,478 | 56,567,682 |
| 2024-02-02 | 25.44 | 26.29 | 23.36 | 24.34 | -5.11% | 13,655 | 33,618,734 |
| 2024-02-01 | 25.3 | 26.47 | 24.83 | 25.65 | +0.2% | 9,887 | 25,320,894 |
| 2024-01-31 | 27.55 | 27.96 | 22.39 | 25.6 | -8.54% | 17,332 | 45,489,701 |
| 2024-01-30 | 28.8 | 28.8 | 27.17 | 27.99 | -2.95% | 13,454 | 37,562,003 |
| 2024-01-29 | 29.6 | 30.75 | 28.76 | 28.84 | -1.06% | 13,297 | 39,466,665 |
| 2024-01-26 | 29.72 | 30.15 | 29.03 | 29.15 | -2.31% | 8,412 | 24,877,996 |
| 2024-01-25 | 29.3 | 30.07 | 28.79 | 29.84 | +3.43% | 12,922 | 38,136,171 |
| 2024-01-24 | 29.45 | 29.51 | 28 | 28.85 | -1.16% | 12,521 | 35,956,183 |
| 2024-01-23 | 28.6 | 29.58 | 28.3 | 29.19 | -2.7% | 16,207 | 46,795,466 |
| 2024-01-22 | 30.55 | 30.6 | 28.47 | 30 | -1.83% | 13,433 | 39,858,906 |
| 2024-01-19 | 31.52 | 31.52 | 30.43 | 30.56 | -2.11% | 6,874 | 21,183,566 |
| 2024-01-18 | 30.92 | 31.34 | 30.12 | 31.22 | +0.45% | 14,476 | 44,383,825 |
| 2024-01-17 | 32.33 | 32.47 | 31.08 | 31.08 | -3.96% | 14,837 | 47,018,674 |
| 2024-01-16 | 32.44 | 32.78 | 31.86 | 32.36 | +0.25% | 15,739 | 50,732,667 |
| 2024-01-15 | 32.93 | 33.55 | 32.21 | 32.28 | -1.31% | 21,597 | 70,470,439 |
| 2024-01-12 | 32.07 | 33.45 | 32.07 | 32.71 | -0.97% | 8,940 | 29,442,283 |
| 2024-01-11 | 32.49 | 33.2 | 32.16 | 33.03 | +1.26% | 14,222 | 46,406,085 |
| 2024-01-10 | 32.56 | 33.45 | 32 | 32.62 | +0.49% | 15,041 | 49,415,100 |
| 2024-01-09 | 32.14 | 33.01 | 32.14 | 32.46 | +0.96% | 13,351 | 43,434,202 |
| 2024-01-08 | 32.24 | 32.59 | 31.93 | 32.15 | -0.28% | 12,289 | 39,644,909 |
| 2024-01-05 | 33.83 | 33.83 | 32 | 32.24 | -2.8% | 16,017 | 52,185,636 |
| 2024-01-04 | 34.06 | 34.14 | 33 | 33.17 | -2.95% | 15,349 | 51,375,306 |
| 2024-01-03 | 34.39 | 34.87 | 34 | 34.18 | -1.21% | 10,449 | 35,830,347 |
| 2024-01-02 | 35.23 | 35.23 | 34.47 | 34.6 | -1.84% | 13,078 | 45,464,885 |
| 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：