股票概览
32.22
-0.74%
-0.24
32.49
开盘价
32.63
最高价
31.95
最低价
15,598
成交量
数据更新至: 2024-05-20
技术指标
32.65
MA5 (5日均线)
33.36
MA10 (10日均线)
31.89
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 | 32.49 | 32.63 | 31.95 | 32.22 | -0.74% | 15,598 | 50,155,493 |
| 2024-05-17 | 32.42 | 33.26 | 32.19 | 32.46 | +0.12% | 16,539 | 54,039,017 |
| 2024-05-16 | 32.88 | 33.34 | 32.4 | 32.42 | -2% | 14,645 | 48,039,648 |
| 2024-05-15 | 32.93 | 33.85 | 32.32 | 33.08 | 0% | 19,189 | 63,703,823 |
| 2024-05-14 | 34.78 | 35.25 | 32.53 | 33.08 | -5.46% | 43,790 | 147,071,743 |
| 2024-05-13 | 34 | 35.39 | 33.31 | 34.99 | +2.67% | 30,484 | 105,730,995 |
| 2024-05-10 | 34.34 | 34.59 | 33.83 | 34.08 | -1.7% | 19,901 | 67,969,474 |
| 2024-05-09 | 33.23 | 35 | 33.2 | 34.67 | +4.02% | 30,114 | 103,113,455 |
| 2024-05-08 | 33.11 | 33.77 | 32.71 | 33.33 | +0.09% | 21,827 | 72,699,892 |
| 2024-05-07 | 33.95 | 34.36 | 33.13 | 33.3 | -2.12% | 33,257 | 112,028,082 |
| 2024-05-06 | 31.45 | 34.18 | 31.45 | 34.02 | +8.76% | 47,838 | 158,248,113 |
| 2024-04-30 | 31.88 | 32.35 | 31.02 | 31.28 | -2.19% | 23,296 | 73,656,214 |
| 2024-04-29 | 31.28 | 32.13 | 31 | 31.98 | +3.5% | 22,097 | 70,001,202 |
| 2024-04-26 | 30.5 | 31.44 | 29.91 | 30.9 | +2.25% | 26,418 | 81,417,790 |
| 2024-04-25 | 29.1 | 30.74 | 28.89 | 30.22 | +2.96% | 28,920 | 87,051,086 |
| 2024-04-24 | 28.9 | 29.49 | 28.71 | 29.35 | +1.28% | 16,281 | 47,513,258 |
| 2024-04-23 | 29.15 | 29.35 | 28.73 | 28.98 | +0.91% | 16,610 | 48,258,158 |
| 2024-04-22 | 28.56 | 29.14 | 27.73 | 28.72 | -1.14% | 23,537 | 67,170,261 |
| 2024-04-19 | 29.62 | 29.64 | 28.42 | 29.05 | -1.99% | 21,726 | 62,787,843 |
| 2024-04-18 | 29.83 | 30.26 | 29.04 | 29.64 | -1.66% | 27,117 | 80,594,628 |
| 2024-04-17 | 27.42 | 30.24 | 27.42 | 30.14 | +12.38% | 52,970 | 154,007,813 |
| 2024-04-16 | 28.68 | 29.8 | 26.4 | 26.82 | -18.36% | 68,445 | 188,621,632 |
| 2024-04-15 | 33.38 | 34.13 | 31.91 | 32.85 | -0.79% | 31,408 | 103,710,975 |
| 2024-04-12 | 33.09 | 34.06 | 33 | 33.11 | +0.49% | 19,458 | 65,176,998 |
| 2024-04-11 | 33 | 33.99 | 32.9 | 32.95 | -1.49% | 22,909 | 76,423,295 |
| 2024-04-10 | 34.31 | 35 | 32.97 | 33.45 | -2.19% | 25,403 | 85,448,631 |
| 2024-04-09 | 34.53 | 34.92 | 34.03 | 34.2 | -0.09% | 17,852 | 61,395,346 |
| 2024-04-08 | 35.31 | 35.35 | 34.12 | 34.23 | -3.17% | 20,119 | 69,441,955 |
| 2024-04-03 | 36.43 | 36.43 | 34.96 | 35.35 | -3.26% | 23,150 | 82,289,335 |
| 2024-04-02 | 37.67 | 37.76 | 36.3 | 36.54 | -2.84% | 23,387 | 85,889,843 |
| 2024-04-01 | 37.08 | 38.29 | 36.82 | 37.61 | +1.51% | 29,387 | 110,323,054 |
| 2024-03-29 | 36.79 | 37.59 | 36.16 | 37.05 | +0.38% | 20,594 | 75,896,637 |
| 2024-03-28 | 35.73 | 37.77 | 35.73 | 36.91 | +2.58% | 39,107 | 143,704,037 |
| 2024-03-27 | 37.93 | 38.38 | 35.6 | 35.98 | -5.24% | 31,998 | 118,534,779 |
| 2024-03-26 | 40 | 40.19 | 37.62 | 37.97 | -5.55% | 43,085 | 166,526,532 |
| 2024-03-25 | 39.68 | 41.5 | 39.12 | 40.2 | +0.98% | 59,055 | 238,906,883 |
| 2024-03-22 | 39.27 | 40.5 | 38.58 | 39.81 | +1.25% | 43,612 | 172,781,312 |
| 2024-03-21 | 39.9 | 40.38 | 38.97 | 39.32 | -1.33% | 27,696 | 109,614,105 |
| 2024-03-20 | 39.64 | 40.28 | 38.88 | 39.85 | +0.1% | 37,588 | 148,664,010 |
| 2024-03-19 | 40.52 | 40.82 | 39.61 | 39.81 | -2.81% | 39,086 | 156,488,995 |
| 2024-03-18 | 40.08 | 40.99 | 39.58 | 40.96 | +2.97% | 40,391 | 162,902,072 |
| 2024-03-15 | 39.4 | 39.99 | 38.88 | 39.78 | +0.45% | 32,086 | 126,602,455 |
| 2024-03-14 | 39.89 | 40.49 | 38.5 | 39.6 | -1.49% | 41,283 | 163,481,805 |
| 2024-03-13 | 41.5 | 42.13 | 40.1 | 40.2 | -2.43% | 40,746 | 167,554,820 |
| 2024-03-12 | 42 | 42 | 40.53 | 41.2 | -2.37% | 46,279 | 191,028,805 |
| 2024-03-11 | 39.7 | 43 | 38.5 | 42.2 | +4.4% | 75,099 | 305,002,218 |
| 2024-03-08 | 38.2 | 41.2 | 37.9 | 40.42 | +6.56% | 61,096 | 240,508,021 |
| 2024-03-07 | 39.88 | 40.03 | 37.51 | 37.93 | -3.26% | 46,702 | 179,747,150 |
| 2024-03-06 | 38.1 | 40.25 | 37.8 | 39.21 | +0.85% | 57,770 | 225,217,003 |
| 2024-03-05 | 39.94 | 40.4 | 38.68 | 38.88 | -4.94% | 72,229 | 284,271,447 |
| 2024-03-04 | 40.88 | 44.99 | 39.4 | 40.9 | +5.25% | 109,049 | 455,393,191 |
| 2024-03-01 | 37.85 | 39.86 | 36.78 | 38.86 | +4.21% | 100,399 | 384,653,797 |
| 2024-02-29 | 31.18 | 38.11 | 31.15 | 37.29 | +16.68% | 90,481 | 315,557,651 |
| 2024-02-28 | 35.56 | 35.95 | 31.71 | 31.96 | -10.12% | 58,505 | 199,849,935 |
| 2024-02-27 | 33.89 | 35.56 | 33.57 | 35.56 | +2.74% | 50,770 | 176,197,546 |
| 2024-02-26 | 33.85 | 35.45 | 32.97 | 34.61 | +2.49% | 54,590 | 186,801,717 |
| 2024-02-23 | 32.68 | 33.91 | 32.2 | 33.77 | +3.84% | 50,508 | 167,634,146 |
| 2024-02-22 | 32.74 | 33.29 | 31.7 | 32.52 | +4.9% | 60,144 | 195,134,563 |
| 2024-02-21 | 30.38 | 32.13 | 30.37 | 31 | -1.46% | 50,201 | 156,952,209 |
| 2024-02-20 | 30 | 32.79 | 29.13 | 31.46 | +2.78% | 54,966 | 170,138,596 |
| 2024-02-19 | 29.84 | 32.15 | 29.71 | 30.61 | +6.14% | 55,365 | 170,308,639 |
| 2024-02-08 | 24.85 | 28.84 | 23.7 | 28.84 | +20.02% | 48,501 | 129,350,837 |
| 2024-02-07 | 24.98 | 25.77 | 23.56 | 24.03 | -3.73% | 39,356 | 97,486,665 |
| 2024-02-06 | 23.28 | 25.59 | 22.05 | 24.96 | +3.7% | 35,787 | 84,980,831 |
| 2024-02-05 | 26.85 | 26.86 | 23.09 | 24.07 | -10.45% | 35,185 | 86,003,699 |
| 2024-02-02 | 28.81 | 29.36 | 25.8 | 26.88 | -6.18% | 34,380 | 94,493,909 |
| 2024-02-01 | 29.02 | 29.31 | 28.16 | 28.65 | -2.05% | 19,771 | 56,765,727 |
| 2024-01-31 | 30.73 | 31.14 | 29.02 | 29.25 | -5.03% | 21,582 | 64,357,264 |
| 2024-01-30 | 31.6 | 32.15 | 30.72 | 30.8 | -2.75% | 18,082 | 56,680,067 |
| 2024-01-29 | 33.4 | 33.6 | 31.6 | 31.67 | -4.41% | 20,007 | 64,567,966 |
| 2024-01-26 | 33.81 | 34.53 | 33 | 33.13 | -2.84% | 19,914 | 67,079,108 |
| 2024-01-25 | 33.27 | 34.4 | 32.63 | 34.1 | +2.4% | 22,827 | 76,859,954 |
| 2024-01-24 | 33.91 | 34.04 | 32.01 | 33.3 | -1.97% | 23,031 | 76,011,755 |
| 2024-01-23 | 33.89 | 36.5 | 33.4 | 33.97 | -0.38% | 22,798 | 77,559,199 |
| 2024-01-22 | 36.1 | 37.48 | 34.04 | 34.1 | -4.85% | 31,371 | 110,534,409 |
| 2024-01-19 | 38.52 | 38.8 | 34.73 | 35.84 | -7.63% | 49,398 | 178,242,328 |
| 2024-01-18 | 39 | 39.58 | 37.25 | 38.8 | -0.69% | 19,042 | 72,597,712 |
| 2024-01-17 | 41.5 | 41.5 | 38.94 | 39.07 | -5.51% | 16,132 | 64,513,057 |
| 2024-01-16 | 41.26 | 41.75 | 40.7 | 41.35 | +0.22% | 8,531 | 35,119,581 |
| 2024-01-15 | 41.47 | 41.68 | 40.76 | 41.26 | -0.7% | 8,255 | 34,051,920 |
| 2024-01-12 | 41.25 | 42.13 | 40.86 | 41.55 | +0.78% | 11,071 | 46,062,783 |
| 2024-01-11 | 40.02 | 41.33 | 39.78 | 41.23 | +2.79% | 10,778 | 43,794,375 |
| 2024-01-10 | 40.3 | 40.9 | 39 | 40.11 | -1.38% | 13,190 | 52,673,210 |
| 2024-01-09 | 40.41 | 41.29 | 40.23 | 40.67 | +0.64% | 11,736 | 47,729,915 |
| 2024-01-08 | 40.82 | 41.39 | 40.26 | 40.41 | -1.49% | 14,360 | 58,545,825 |
| 2024-01-05 | 42.22 | 42.58 | 40.72 | 41.02 | -2.38% | 10,773 | 44,859,767 |
| 2024-01-04 | 43.66 | 43.66 | 41.9 | 42.02 | -3.07% | 13,150 | 55,717,094 |
| 2024-01-03 | 44.14 | 44.19 | 43.09 | 43.35 | -1.37% | 9,207 | 40,049,544 |
| 2024-01-02 | 45 | 45.18 | 43.67 | 43.95 | -1.26% | 13,752 | 60,600,862 |
| 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：