股票概览
32.39
+0.4%
+0.13
33.26
开盘价
33.5
最高价
31.95
最低价
166,413
成交量
数据更新至: 2024-05-20
技术指标
32.57
MA5 (5日均线)
32.24
MA10 (10日均线)
30.89
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 | 33.26 | 33.5 | 31.95 | 32.39 | +0.4% | 166,413 | 541,012,713 |
| 2024-05-17 | 31.99 | 32.32 | 31.75 | 32.26 | +0.66% | 82,414 | 264,268,556 |
| 2024-05-16 | 32.7 | 32.86 | 31.93 | 32.05 | -2.29% | 143,276 | 460,935,122 |
| 2024-05-15 | 33.25 | 33.3 | 32.75 | 32.8 | -1.65% | 91,809 | 302,188,621 |
| 2024-05-14 | 32.25 | 33.56 | 32.25 | 33.35 | +2.49% | 180,461 | 595,393,455 |
| 2024-05-13 | 31.61 | 32.76 | 31.59 | 32.54 | +1.94% | 164,583 | 533,044,494 |
| 2024-05-10 | 32.41 | 32.55 | 31.89 | 31.92 | -1.15% | 120,939 | 389,110,201 |
| 2024-05-09 | 32 | 32.84 | 31.74 | 32.29 | +0.81% | 202,115 | 651,782,792 |
| 2024-05-08 | 30.8 | 32.86 | 30.46 | 32.03 | +4.09% | 310,812 | 989,912,845 |
| 2024-05-07 | 30.57 | 31.2 | 30.57 | 30.77 | +1.02% | 126,661 | 390,984,579 |
| 2024-05-06 | 30.31 | 30.88 | 30.25 | 30.46 | +2.15% | 169,199 | 516,389,849 |
| 2024-04-30 | 29.89 | 30.02 | 29.61 | 29.82 | -0.17% | 80,507 | 239,820,512 |
| 2024-04-29 | 29.38 | 30.07 | 29.33 | 29.87 | +1.67% | 135,073 | 403,185,268 |
| 2024-04-26 | 28.6 | 29.4 | 28.58 | 29.38 | +2.26% | 124,936 | 363,309,717 |
| 2024-04-25 | 28.6 | 28.97 | 28.4 | 28.73 | +0.35% | 62,609 | 179,587,380 |
| 2024-04-24 | 29.01 | 29.16 | 28.42 | 28.63 | -1.68% | 136,767 | 391,374,899 |
| 2024-04-23 | 29.01 | 29.24 | 28.89 | 29.12 | +0.41% | 57,451 | 167,043,704 |
| 2024-04-22 | 29.41 | 29.49 | 28.65 | 29 | -3.53% | 122,451 | 356,776,943 |
| 2024-04-19 | 30.16 | 30.16 | 29.62 | 30.06 | -0.76% | 91,041 | 272,000,164 |
| 2024-04-18 | 29.69 | 30.56 | 29.51 | 30.29 | +1.82% | 143,976 | 435,218,801 |
| 2024-04-17 | 29.4 | 29.85 | 29.03 | 29.75 | +1.92% | 112,990 | 334,048,066 |
| 2024-04-16 | 29.15 | 29.67 | 28.91 | 29.19 | +0.14% | 125,849 | 368,553,970 |
| 2024-04-15 | 28.76 | 29.5 | 28.73 | 29.15 | +1.32% | 101,052 | 294,136,633 |
| 2024-04-12 | 28.66 | 28.98 | 28.41 | 28.77 | +0.28% | 58,330 | 167,080,969 |
| 2024-04-11 | 28.9 | 29.03 | 28.66 | 28.69 | -0.97% | 57,926 | 166,902,203 |
| 2024-04-10 | 29.15 | 29.18 | 28.8 | 28.97 | -0.79% | 53,289 | 154,430,968 |
| 2024-04-09 | 28.81 | 29.29 | 28.7 | 29.2 | +0.9% | 57,381 | 166,907,482 |
| 2024-04-08 | 29.76 | 29.76 | 28.83 | 28.94 | -2.76% | 107,775 | 313,821,574 |
| 2024-04-03 | 29.49 | 29.8 | 29.4 | 29.76 | +0.54% | 84,703 | 251,096,969 |
| 2024-04-02 | 29.92 | 29.92 | 29.45 | 29.6 | -1.07% | 82,515 | 244,434,944 |
| 2024-04-01 | 28.74 | 29.92 | 28.73 | 29.92 | +4.11% | 178,016 | 524,147,854 |
| 2024-03-29 | 28.69 | 28.93 | 28.4 | 28.74 | -0.21% | 87,359 | 249,785,406 |
| 2024-03-28 | 28.7 | 29.06 | 28.41 | 28.8 | -0.28% | 121,399 | 348,185,051 |
| 2024-03-27 | 28.93 | 29.5 | 28.87 | 28.88 | -0.65% | 112,907 | 329,789,055 |
| 2024-03-26 | 28.93 | 29.2 | 28.87 | 29.07 | +0.48% | 61,052 | 177,230,723 |
| 2024-03-25 | 28.99 | 29.35 | 28.61 | 28.93 | -0.48% | 103,622 | 300,035,805 |
| 2024-03-22 | 29.9 | 29.9 | 28.88 | 29.07 | -2.22% | 133,453 | 389,053,248 |
| 2024-03-21 | 29.53 | 29.9 | 29.44 | 29.73 | +0.78% | 126,660 | 375,914,374 |
| 2024-03-20 | 30.06 | 30.16 | 29.28 | 29.5 | -2.58% | 192,889 | 570,469,276 |
| 2024-03-19 | 30.8 | 31.14 | 30.22 | 30.28 | -3.6% | 213,558 | 653,142,138 |
| 2024-03-18 | 31.38 | 31.52 | 31.01 | 31.41 | +0.26% | 68,503 | 213,762,465 |
| 2024-03-15 | 31.24 | 31.36 | 30.88 | 31.33 | -0.16% | 54,902 | 170,788,699 |
| 2024-03-14 | 31.39 | 31.75 | 31.21 | 31.38 | -0.06% | 48,795 | 153,549,299 |
| 2024-03-13 | 32.3 | 32.4 | 31.24 | 31.4 | -2.48% | 106,492 | 336,020,686 |
| 2024-03-12 | 31.62 | 32.27 | 31.53 | 32.2 | +1.93% | 89,724 | 287,190,580 |
| 2024-03-11 | 31 | 31.6 | 30.89 | 31.59 | +1.71% | 92,226 | 288,498,916 |
| 2024-03-08 | 30.59 | 31.28 | 30.59 | 31.06 | +1.54% | 87,301 | 270,046,439 |
| 2024-03-07 | 31.8 | 31.88 | 30.45 | 30.59 | -3.93% | 151,288 | 469,501,960 |
| 2024-03-06 | 33.02 | 33.08 | 31.8 | 31.84 | -3.63% | 124,170 | 400,443,490 |
| 2024-03-05 | 33.15 | 33.19 | 32.8 | 33.04 | -0.18% | 48,974 | 161,691,797 |
| 2024-03-04 | 33.21 | 33.57 | 32.92 | 33.1 | -0.42% | 59,788 | 198,202,289 |
| 2024-03-01 | 33.56 | 33.65 | 33.05 | 33.24 | -1.31% | 57,102 | 189,825,481 |
| 2024-02-29 | 33.03 | 33.68 | 33.01 | 33.68 | +1.69% | 50,661 | 169,181,998 |
| 2024-02-28 | 33.35 | 34.07 | 33.12 | 33.12 | -1.05% | 66,473 | 223,095,293 |
| 2024-02-27 | 33.07 | 33.48 | 32.97 | 33.47 | +1.06% | 41,825 | 138,950,561 |
| 2024-02-26 | 33.52 | 33.74 | 33.07 | 33.12 | -1.66% | 56,413 | 187,672,333 |
| 2024-02-23 | 33.38 | 34.01 | 32.93 | 33.68 | +0.42% | 74,528 | 248,754,795 |
| 2024-02-22 | 33.77 | 33.92 | 33.26 | 33.54 | -1.15% | 53,857 | 180,330,027 |
| 2024-02-21 | 33.06 | 34.3 | 32.85 | 33.93 | +2.29% | 80,204 | 270,869,076 |
| 2024-02-20 | 33.37 | 33.5 | 32.93 | 33.17 | -0.84% | 48,307 | 160,143,825 |
| 2024-02-19 | 34.49 | 34.49 | 33.08 | 33.45 | -1.39% | 82,189 | 275,187,637 |
| 2024-02-08 | 34.58 | 35.9 | 33.4 | 33.92 | -1.97% | 144,344 | 502,723,848 |
| 2024-02-07 | 32.81 | 34.7 | 32.75 | 34.6 | +5.65% | 129,741 | 440,515,192 |
| 2024-02-06 | 29.88 | 33 | 29.8 | 32.75 | +8.59% | 101,470 | 324,008,542 |
| 2024-02-05 | 29.51 | 30.83 | 28.38 | 30.16 | +1.07% | 110,553 | 324,460,467 |
| 2024-02-02 | 30.86 | 31.4 | 29.04 | 29.84 | -2.52% | 66,734 | 201,410,463 |
| 2024-02-01 | 30.77 | 31.11 | 29.98 | 30.61 | -0.78% | 62,703 | 191,537,406 |
| 2024-01-31 | 31.57 | 31.98 | 30.77 | 30.85 | -3.05% | 56,012 | 174,742,664 |
| 2024-01-30 | 32.81 | 32.83 | 31.82 | 31.82 | -3.25% | 48,181 | 155,939,061 |
| 2024-01-29 | 32.94 | 33.43 | 32.62 | 32.89 | -0.15% | 45,350 | 150,041,390 |
| 2024-01-26 | 33 | 33.63 | 32.9 | 32.94 | -0.99% | 30,582 | 101,473,127 |
| 2024-01-25 | 32.53 | 33.27 | 32.41 | 33.27 | +2.06% | 57,476 | 188,944,159 |
| 2024-01-24 | 32.38 | 32.79 | 31.84 | 32.6 | +0.68% | 41,544 | 134,518,365 |
| 2024-01-23 | 32.51 | 32.58 | 31.99 | 32.38 | -0.34% | 44,592 | 143,970,637 |
| 2024-01-22 | 33.57 | 33.57 | 32.25 | 32.49 | -3.48% | 54,508 | 178,962,862 |
| 2024-01-19 | 33.73 | 33.9 | 33.3 | 33.66 | -0.77% | 34,258 | 115,285,793 |
| 2024-01-18 | 34.23 | 34.35 | 33.11 | 33.92 | -1.31% | 54,706 | 183,736,148 |
| 2024-01-17 | 35.03 | 35.12 | 34.35 | 34.37 | -2.16% | 34,790 | 120,863,122 |
| 2024-01-16 | 34.78 | 35.23 | 34.7 | 35.13 | +0.86% | 26,540 | 92,773,357 |
| 2024-01-15 | 34.4 | 35 | 34.3 | 34.83 | +0.58% | 24,838 | 86,428,290 |
| 2024-01-12 | 34.64 | 35.02 | 34.5 | 34.63 | -0.26% | 27,445 | 95,472,684 |
| 2024-01-11 | 34.5 | 34.88 | 34.34 | 34.72 | +0.43% | 30,561 | 106,046,362 |
| 2024-01-10 | 33.99 | 34.77 | 33.85 | 34.57 | +1.53% | 35,769 | 123,195,859 |
| 2024-01-09 | 33.79 | 34.15 | 33.58 | 34.05 | +0.83% | 31,373 | 106,325,332 |
| 2024-01-08 | 34.35 | 34.45 | 33.6 | 33.77 | -1.43% | 48,063 | 163,440,179 |
| 2024-01-05 | 34.23 | 34.74 | 34.04 | 34.26 | +0.12% | 32,008 | 109,965,179 |
| 2024-01-04 | 35.16 | 35.3 | 33.91 | 34.22 | -3.06% | 69,484 | 239,207,611 |
| 2024-01-03 | 35.3 | 35.76 | 35.3 | 35.3 | -0.68% | 33,076 | 117,416,088 |
| 2024-01-02 | 35.21 | 35.75 | 34.99 | 35.54 | +1.02% | 55,768 | 197,711,669 |
| 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：