股票概览
32.38
+1.47%
+0.47
31.91
开盘价
32.76
最高价
31.86
最低价
100,114
成交量
数据更新至: 2024-05-20
技术指标
31.79
MA5 (5日均线)
31.90
MA10 (10日均线)
31.20
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 | 31.91 | 32.76 | 31.86 | 32.38 | +1.47% | 100,114 | 324,602,495 |
| 2024-05-17 | 31.46 | 32.03 | 31.41 | 31.91 | +1.43% | 59,270 | 188,356,268 |
| 2024-05-16 | 31.57 | 31.69 | 31.33 | 31.46 | +0.19% | 41,003 | 129,172,229 |
| 2024-05-15 | 31.72 | 31.88 | 31.39 | 31.4 | -1.26% | 43,884 | 138,545,186 |
| 2024-05-14 | 31.95 | 32.35 | 31.78 | 31.8 | +0.06% | 74,876 | 239,689,242 |
| 2024-05-13 | 31.8 | 31.99 | 31.58 | 31.78 | -0.47% | 48,748 | 155,091,837 |
| 2024-05-10 | 32.05 | 32.38 | 31.74 | 31.93 | -0.34% | 42,860 | 137,134,822 |
| 2024-05-09 | 31.94 | 32.39 | 31.91 | 32.04 | +0.06% | 65,085 | 209,022,074 |
| 2024-05-08 | 32.16 | 32.21 | 31.72 | 32.02 | -0.65% | 62,861 | 201,158,400 |
| 2024-05-07 | 31.82 | 32.29 | 31.65 | 32.23 | +1.26% | 74,045 | 237,418,376 |
| 2024-05-06 | 31.92 | 32.16 | 31.63 | 31.83 | +1.37% | 81,908 | 261,157,626 |
| 2024-04-30 | 31.15 | 31.65 | 31.08 | 31.4 | +0.54% | 65,855 | 207,049,570 |
| 2024-04-29 | 30.4 | 31.4 | 30.21 | 31.23 | +3.14% | 90,416 | 280,387,051 |
| 2024-04-26 | 29.89 | 30.38 | 29.64 | 30.28 | +1.78% | 62,104 | 186,768,588 |
| 2024-04-25 | 29.7 | 30.12 | 29.56 | 29.75 | -0.2% | 38,459 | 114,582,431 |
| 2024-04-24 | 30.29 | 30.3 | 29.61 | 29.81 | -0.77% | 50,096 | 149,259,078 |
| 2024-04-23 | 30.5 | 30.74 | 29.98 | 30.04 | -1.64% | 52,318 | 157,868,955 |
| 2024-04-22 | 29.94 | 30.76 | 29.88 | 30.54 | +2.07% | 63,980 | 194,788,303 |
| 2024-04-19 | 30.05 | 30.17 | 29.8 | 29.92 | -1.09% | 43,330 | 129,865,153 |
| 2024-04-18 | 30.09 | 30.69 | 29.83 | 30.25 | -0.03% | 54,147 | 164,216,580 |
| 2024-04-17 | 29.44 | 30.28 | 29.44 | 30.26 | +3% | 63,395 | 189,695,309 |
| 2024-04-16 | 29.75 | 29.98 | 29.3 | 29.38 | -1.94% | 60,209 | 178,325,162 |
| 2024-04-15 | 29.52 | 30.35 | 29.38 | 29.96 | +1.42% | 70,097 | 209,954,471 |
| 2024-04-12 | 30.21 | 30.51 | 29.52 | 29.54 | -2.83% | 67,871 | 202,705,576 |
| 2024-04-11 | 30.35 | 31.31 | 30.32 | 30.4 | -0.85% | 51,955 | 158,259,499 |
| 2024-04-10 | 30.9 | 30.99 | 30.51 | 30.66 | -0.97% | 49,314 | 151,549,302 |
| 2024-04-09 | 30.92 | 31.13 | 30.62 | 30.96 | -0.16% | 50,060 | 154,450,357 |
| 2024-04-08 | 30.91 | 31.18 | 30.5 | 31.01 | -0.16% | 62,324 | 192,410,610 |
| 2024-04-03 | 30.82 | 31.09 | 30.61 | 31.06 | +0.65% | 47,028 | 145,297,140 |
| 2024-04-02 | 31 | 31.11 | 30.82 | 30.86 | -0.87% | 37,557 | 116,193,933 |
| 2024-04-01 | 30.26 | 31.3 | 30.25 | 31.13 | +3.18% | 63,932 | 198,010,326 |
| 2024-03-29 | 30.14 | 30.36 | 29.96 | 30.17 | -0.03% | 35,948 | 108,272,468 |
| 2024-03-28 | 30.16 | 30.48 | 29.76 | 30.18 | +0.17% | 58,777 | 177,138,632 |
| 2024-03-27 | 30.4 | 30.6 | 30.12 | 30.13 | -1.31% | 49,354 | 149,925,621 |
| 2024-03-26 | 30.61 | 30.92 | 30.25 | 30.53 | +0.03% | 58,035 | 177,240,464 |
| 2024-03-25 | 31.16 | 31.16 | 30.44 | 30.52 | -2.09% | 60,826 | 186,748,681 |
| 2024-03-22 | 32.16 | 32.17 | 31.11 | 31.17 | -2.78% | 72,616 | 228,155,551 |
| 2024-03-21 | 32.1 | 32.37 | 31.68 | 32.06 | +0.12% | 65,403 | 209,554,943 |
| 2024-03-20 | 31.91 | 32.1 | 31.74 | 32.02 | +0.5% | 40,019 | 127,840,207 |
| 2024-03-19 | 31.9 | 32.1 | 31.81 | 31.86 | -0.78% | 41,541 | 132,687,617 |
| 2024-03-18 | 32 | 32.19 | 31.74 | 32.11 | +0.69% | 53,649 | 171,555,742 |
| 2024-03-15 | 31.51 | 31.91 | 31.43 | 31.89 | +0.66% | 54,759 | 173,287,833 |
| 2024-03-14 | 32.09 | 32.31 | 31.65 | 31.68 | -1.68% | 51,086 | 163,037,981 |
| 2024-03-13 | 32.5 | 32.56 | 32.01 | 32.22 | -1.17% | 67,434 | 217,175,750 |
| 2024-03-12 | 31.91 | 32.74 | 31.84 | 32.6 | +2.1% | 95,806 | 310,360,084 |
| 2024-03-11 | 31.28 | 31.95 | 31.28 | 31.93 | +2.34% | 66,765 | 211,834,691 |
| 2024-03-08 | 31.41 | 31.64 | 31.02 | 31.2 | -0.79% | 46,717 | 145,811,734 |
| 2024-03-07 | 31.72 | 31.98 | 31.42 | 31.45 | -1.13% | 60,021 | 190,319,040 |
| 2024-03-06 | 32.2 | 32.48 | 31.78 | 31.81 | -1.76% | 64,770 | 207,050,994 |
| 2024-03-05 | 31.38 | 32.47 | 31.33 | 32.38 | +2.31% | 104,751 | 336,286,076 |
| 2024-03-04 | 31.99 | 32.03 | 31.42 | 31.65 | -1.49% | 68,857 | 218,157,763 |
| 2024-03-01 | 32.29 | 32.33 | 31.96 | 32.13 | -0.65% | 58,356 | 187,517,059 |
| 2024-02-29 | 31.55 | 32.34 | 31.52 | 32.34 | +1.7% | 78,642 | 252,087,006 |
| 2024-02-28 | 31.93 | 32.64 | 31.8 | 31.8 | -0.47% | 101,642 | 327,174,718 |
| 2024-02-27 | 31.59 | 31.98 | 31.51 | 31.95 | +0.76% | 58,711 | 186,135,663 |
| 2024-02-26 | 31.8 | 32.05 | 31.62 | 31.71 | -0.75% | 55,932 | 178,008,495 |
| 2024-02-23 | 32.08 | 32.08 | 31.68 | 31.95 | -0.71% | 65,517 | 208,701,454 |
| 2024-02-22 | 32.11 | 32.25 | 31.74 | 32.18 | -0.46% | 76,405 | 244,509,106 |
| 2024-02-21 | 31.7 | 32.68 | 31.53 | 32.33 | +1.7% | 75,990 | 245,515,281 |
| 2024-02-20 | 31.78 | 31.92 | 31.55 | 31.79 | -0.06% | 48,031 | 152,358,673 |
| 2024-02-19 | 32.12 | 32.12 | 31.55 | 31.81 | -0.53% | 94,447 | 300,217,232 |
| 2024-02-08 | 31.55 | 32 | 31.27 | 31.98 | +1.52% | 100,053 | 317,113,634 |
| 2024-02-07 | 31.23 | 31.65 | 30.92 | 31.5 | +0.48% | 115,064 | 360,658,243 |
| 2024-02-06 | 29.19 | 31.37 | 28.99 | 31.35 | +5.91% | 129,213 | 396,014,551 |
| 2024-02-05 | 29.31 | 30.18 | 27.9 | 29.6 | +1.02% | 117,195 | 341,384,036 |
| 2024-02-02 | 29.81 | 30.35 | 28.4 | 29.3 | -1.68% | 78,648 | 231,476,663 |
| 2024-02-01 | 29.5 | 30.3 | 29.3 | 29.8 | +0.78% | 58,650 | 174,982,098 |
| 2024-01-31 | 30 | 30.15 | 29.26 | 29.57 | -1.63% | 65,250 | 193,720,176 |
| 2024-01-30 | 30.3 | 30.66 | 30.05 | 30.06 | -1.38% | 39,092 | 118,604,924 |
| 2024-01-29 | 30.83 | 31.28 | 30.47 | 30.48 | -0.88% | 52,213 | 161,092,548 |
| 2024-01-26 | 30.57 | 30.96 | 30.45 | 30.75 | +0.1% | 51,319 | 157,639,729 |
| 2024-01-25 | 30.2 | 30.72 | 29.92 | 30.72 | +1.86% | 67,194 | 204,315,919 |
| 2024-01-24 | 29.6 | 30.25 | 29.13 | 30.16 | +2.69% | 72,486 | 215,532,294 |
| 2024-01-23 | 29.32 | 29.59 | 28.79 | 29.37 | +0.17% | 63,306 | 185,021,052 |
| 2024-01-22 | 30.25 | 30.36 | 29.11 | 29.32 | -3.33% | 63,979 | 190,911,870 |
| 2024-01-19 | 30.03 | 30.58 | 29.9 | 30.33 | +0.33% | 66,396 | 201,041,108 |
| 2024-01-18 | 30.42 | 30.52 | 29.44 | 30.23 | -0.76% | 102,813 | 306,648,059 |
| 2024-01-17 | 31.1 | 31.17 | 30.45 | 30.46 | -2.43% | 56,431 | 173,713,688 |
| 2024-01-16 | 31 | 31.35 | 30.72 | 31.22 | +0.26% | 54,453 | 168,972,400 |
| 2024-01-15 | 31.5 | 31.67 | 31.12 | 31.14 | -2.08% | 42,846 | 134,408,979 |
| 2024-01-12 | 31.58 | 31.98 | 31.51 | 31.8 | -0.06% | 38,768 | 123,271,526 |
| 2024-01-11 | 31.43 | 32 | 31.43 | 31.82 | +0.73% | 51,896 | 164,601,606 |
| 2024-01-10 | 30.71 | 31.64 | 30.66 | 31.59 | +1.97% | 70,510 | 220,558,729 |
| 2024-01-09 | 31.16 | 31.19 | 30.25 | 30.98 | -0.35% | 70,738 | 217,990,120 |
| 2024-01-08 | 31.58 | 31.89 | 31.03 | 31.09 | -2.05% | 57,483 | 180,170,118 |
| 2024-01-05 | 32.15 | 32.3 | 31.63 | 31.74 | -1.58% | 46,967 | 150,101,760 |
| 2024-01-04 | 32.73 | 32.83 | 32.05 | 32.25 | -1.77% | 49,254 | 159,143,208 |
| 2024-01-03 | 32.73 | 33.05 | 32.64 | 32.83 | 0% | 36,346 | 119,161,551 |
| 2024-01-02 | 33.3 | 33.33 | 32.81 | 32.83 | -1.65% | 48,318 | 159,117,996 |
| 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：