股票概览
33.02
+2.23%
+0.72
32.14
开盘价
33.46
最高价
31.88
最低价
15,231
成交量
数据更新至: 2024-05-20
技术指标
31.96
MA5 (5日均线)
32.50
MA10 (10日均线)
33.05
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 | 32.14 | 33.46 | 31.88 | 33.02 | +2.23% | 15,231 | 49,856,982 |
| 2024-05-17 | 31.84 | 32.3 | 31.2 | 32.3 | +2.74% | 11,353 | 36,202,693 |
| 2024-05-16 | 31.48 | 31.95 | 31.3 | 31.44 | +0.48% | 8,641 | 27,368,211 |
| 2024-05-15 | 31.76 | 31.94 | 31.15 | 31.29 | -1.48% | 8,080 | 25,483,766 |
| 2024-05-14 | 31.68 | 32.13 | 31.4 | 31.76 | +1.31% | 8,674 | 27,559,492 |
| 2024-05-13 | 31.44 | 31.86 | 30.86 | 31.35 | -1.85% | 11,678 | 36,589,677 |
| 2024-05-10 | 33.6 | 33.67 | 31.8 | 31.94 | -4.31% | 22,230 | 71,605,887 |
| 2024-05-09 | 33.72 | 34.19 | 33.33 | 33.38 | -1.01% | 19,678 | 66,308,104 |
| 2024-05-08 | 34.69 | 34.75 | 33.64 | 33.72 | -3.1% | 16,555 | 56,566,372 |
| 2024-05-07 | 33.93 | 35.18 | 33.86 | 34.8 | +1.93% | 22,074 | 76,373,044 |
| 2024-05-06 | 34.02 | 34.64 | 33.75 | 34.14 | +1.43% | 15,770 | 53,701,348 |
| 2024-04-30 | 34.83 | 35.48 | 33.6 | 33.66 | -3.3% | 21,590 | 73,983,426 |
| 2024-04-29 | 34.26 | 35.35 | 34.16 | 34.81 | +1.64% | 22,599 | 78,672,334 |
| 2024-04-26 | 33.8 | 34.78 | 33.8 | 34.25 | +0.41% | 26,013 | 89,470,904 |
| 2024-04-25 | 34.2 | 34.8 | 33.6 | 34.11 | -4.75% | 34,633 | 118,830,924 |
| 2024-04-24 | 32.97 | 38.12 | 32.66 | 35.81 | +7.7% | 42,821 | 150,281,993 |
| 2024-04-23 | 32.58 | 34 | 32 | 33.25 | +2.06% | 27,718 | 92,763,635 |
| 2024-04-22 | 31.59 | 32.59 | 30.25 | 32.58 | +3.13% | 18,274 | 58,059,062 |
| 2024-04-19 | 31.51 | 31.79 | 30.91 | 31.59 | -0.75% | 13,317 | 41,655,371 |
| 2024-04-18 | 32.53 | 32.77 | 31.5 | 31.83 | -3.02% | 20,411 | 65,341,904 |
| 2024-04-17 | 29.55 | 33.28 | 29.55 | 32.82 | +14.96% | 29,084 | 91,081,290 |
| 2024-04-16 | 30.7 | 30.7 | 27.36 | 28.55 | -7.55% | 22,726 | 64,976,829 |
| 2024-04-15 | 33.22 | 33.5 | 30.38 | 30.88 | -7.04% | 19,798 | 62,315,413 |
| 2024-04-12 | 32.7 | 33.96 | 32.58 | 33.22 | +1.96% | 16,484 | 54,973,434 |
| 2024-04-11 | 33.07 | 33.5 | 32.52 | 32.58 | -1.57% | 14,330 | 47,318,673 |
| 2024-04-10 | 35.35 | 35.35 | 32.72 | 33.1 | -6.29% | 22,182 | 74,346,957 |
| 2024-04-09 | 34.89 | 35.55 | 34.8 | 35.32 | +1.26% | 11,169 | 39,212,878 |
| 2024-04-08 | 36.35 | 36.62 | 34.85 | 34.88 | -4.1% | 17,044 | 60,437,200 |
| 2024-04-03 | 37.37 | 37.38 | 35.6 | 36.37 | -3.35% | 21,749 | 78,940,872 |
| 2024-04-02 | 37.95 | 38.88 | 37.12 | 37.63 | -0.45% | 22,513 | 85,215,564 |
| 2024-04-01 | 37.86 | 38.18 | 37.2 | 37.8 | +0.59% | 26,808 | 100,990,247 |
| 2024-03-29 | 36.06 | 37.58 | 35.4 | 37.58 | +4.22% | 30,316 | 111,245,401 |
| 2024-03-28 | 34.75 | 36.64 | 34.43 | 36.06 | +4.89% | 24,152 | 86,093,557 |
| 2024-03-27 | 36.5 | 36.5 | 34.35 | 34.38 | -6.09% | 21,875 | 77,123,338 |
| 2024-03-26 | 36.01 | 37.11 | 35.83 | 36.61 | +1.38% | 20,645 | 75,499,685 |
| 2024-03-25 | 37.25 | 37.91 | 36.02 | 36.11 | -3.06% | 23,652 | 87,518,993 |
| 2024-03-22 | 38.09 | 38.18 | 37.02 | 37.25 | -2.56% | 20,591 | 77,221,540 |
| 2024-03-21 | 38.7 | 38.92 | 37.6 | 38.23 | -1.65% | 32,963 | 125,827,513 |
| 2024-03-20 | 38.02 | 39.29 | 38.01 | 38.87 | +1.57% | 34,447 | 133,862,862 |
| 2024-03-19 | 37.6 | 38.88 | 37.42 | 38.27 | +1.08% | 35,091 | 134,261,108 |
| 2024-03-18 | 37.03 | 37.98 | 36.53 | 37.86 | +3.22% | 32,871 | 122,606,622 |
| 2024-03-15 | 35.51 | 36.72 | 35.25 | 36.68 | +2.46% | 20,320 | 73,409,843 |
| 2024-03-14 | 36.33 | 36.67 | 35.05 | 35.8 | -2.13% | 27,339 | 97,961,210 |
| 2024-03-13 | 37 | 37.36 | 36.3 | 36.58 | -0.81% | 26,017 | 95,960,078 |
| 2024-03-12 | 35.86 | 37.32 | 35.7 | 36.88 | +2.87% | 31,997 | 117,163,835 |
| 2024-03-11 | 35.59 | 36.13 | 35 | 35.85 | -2.4% | 31,036 | 110,560,413 |
| 2024-03-08 | 35.92 | 37.1 | 34.98 | 36.73 | +1.18% | 35,013 | 126,012,060 |
| 2024-03-07 | 38.4 | 38.4 | 36.02 | 36.3 | -4.17% | 30,639 | 113,866,013 |
| 2024-03-06 | 37.88 | 39.08 | 37.36 | 37.88 | +1.53% | 37,198 | 141,936,929 |
| 2024-03-05 | 38.58 | 38.77 | 36.79 | 37.31 | -5.93% | 46,847 | 177,268,923 |
| 2024-03-04 | 37.83 | 40 | 37.29 | 39.66 | +7.45% | 64,607 | 250,026,231 |
| 2024-03-01 | 34.12 | 37.9 | 34.11 | 36.91 | +8.4% | 54,376 | 198,566,480 |
| 2024-02-29 | 31.7 | 34.11 | 31.62 | 34.05 | +6.41% | 35,714 | 119,692,868 |
| 2024-02-28 | 35.8 | 36.2 | 31.86 | 32 | -10.94% | 53,476 | 185,103,917 |
| 2024-02-27 | 32.32 | 38.88 | 32.17 | 35.93 | +9.64% | 51,873 | 181,212,812 |
| 2024-02-26 | 32.34 | 33.5 | 31.85 | 32.77 | +0.52% | 36,635 | 119,182,800 |
| 2024-02-23 | 31.5 | 33.42 | 30.63 | 32.6 | +6.02% | 41,149 | 132,636,596 |
| 2024-02-22 | 29.45 | 30.88 | 29.34 | 30.75 | +3.47% | 31,954 | 97,035,600 |
| 2024-02-21 | 29.18 | 30.5 | 29.01 | 29.72 | -0.73% | 37,443 | 111,784,815 |
| 2024-02-20 | 27.65 | 32.03 | 26.95 | 29.94 | +7.62% | 43,131 | 126,266,436 |
| 2024-02-19 | 27 | 27.89 | 26.6 | 27.82 | +6.67% | 35,042 | 96,100,189 |
| 2024-02-08 | 23.28 | 26.08 | 22.89 | 26.08 | +12.22% | 34,974 | 86,653,492 |
| 2024-02-07 | 25.21 | 25.3 | 22.53 | 23.24 | -7.63% | 35,239 | 85,291,728 |
| 2024-02-06 | 23.55 | 26.17 | 21.86 | 25.16 | +3.11% | 29,427 | 70,626,506 |
| 2024-02-05 | 27.94 | 27.98 | 23.35 | 24.4 | -13.14% | 28,416 | 70,366,078 |
| 2024-02-02 | 29.72 | 30.53 | 26.91 | 28.09 | -5.77% | 23,489 | 66,839,097 |
| 2024-02-01 | 30.11 | 30.38 | 28.85 | 29.81 | -2.07% | 20,524 | 60,803,739 |
| 2024-01-31 | 32.56 | 32.56 | 29.88 | 30.44 | -6.77% | 27,296 | 84,004,239 |
| 2024-01-30 | 34.43 | 34.43 | 32.65 | 32.65 | -5.44% | 10,788 | 36,015,974 |
| 2024-01-29 | 35.51 | 35.95 | 34.15 | 34.53 | -2.87% | 10,268 | 35,803,617 |
| 2024-01-26 | 36.52 | 36.77 | 35.34 | 35.55 | -3% | 13,474 | 48,460,895 |
| 2024-01-25 | 34.26 | 36.95 | 33.82 | 36.65 | +6.57% | 21,696 | 77,707,261 |
| 2024-01-24 | 34.1 | 34.54 | 32.96 | 34.39 | +0.64% | 13,341 | 45,175,740 |
| 2024-01-23 | 34.7 | 34.8 | 33.88 | 34.17 | -1.53% | 11,673 | 39,912,265 |
| 2024-01-22 | 36.83 | 37.33 | 34.54 | 34.7 | -5.99% | 14,273 | 51,342,950 |
| 2024-01-19 | 37.29 | 37.95 | 36.6 | 36.91 | -0.51% | 10,891 | 40,578,123 |
| 2024-01-18 | 37.04 | 37.64 | 36.1 | 37.1 | +0.16% | 14,061 | 51,596,413 |
| 2024-01-17 | 38.5 | 38.5 | 37.01 | 37.04 | -3.29% | 7,129 | 26,859,376 |
| 2024-01-16 | 38.29 | 38.75 | 37.64 | 38.3 | -0.39% | 6,443 | 24,521,987 |
| 2024-01-15 | 38.02 | 38.95 | 37.75 | 38.45 | +0.42% | 8,127 | 31,226,079 |
| 2024-01-12 | 38.46 | 38.94 | 38.18 | 38.29 | -1.11% | 9,166 | 35,275,922 |
| 2024-01-11 | 37.9 | 38.93 | 37.41 | 38.72 | +2.76% | 13,077 | 50,244,299 |
| 2024-01-10 | 38.91 | 39.02 | 37.68 | 37.68 | -3.31% | 13,907 | 52,913,516 |
| 2024-01-09 | 38.99 | 40.05 | 38.44 | 38.97 | +0.62% | 15,605 | 61,007,148 |
| 2024-01-08 | 40.17 | 40.57 | 38.73 | 38.73 | -3.34% | 13,101 | 51,524,220 |
| 2024-01-05 | 41.13 | 41.34 | 39.7 | 40.07 | -2.17% | 11,824 | 47,783,549 |
| 2024-01-04 | 41.06 | 41.38 | 40.7 | 40.96 | -0.46% | 11,325 | 46,449,894 |
| 2024-01-03 | 42.42 | 42.5 | 40.92 | 41.15 | -2.49% | 19,352 | 80,570,937 |
| 2024-01-02 | 42.95 | 43.4 | 41.8 | 42.2 | -1.01% | 18,137 | 76,501,089 |
| 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：