股票概览
32.79
+0.52%
+0.17
32.62
开盘价
32.86
最高价
32.48
最低价
64,520
成交量
数据更新至: 2024-05-20
技术指标
32.81
MA5 (5日均线)
32.59
MA10 (10日均线)
32.06
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 | 32.62 | 32.86 | 32.48 | 32.79 | +0.52% | 64,520 | 211,137,368 |
| 2024-05-17 | 32.69 | 32.84 | 32.13 | 32.62 | -0.24% | 82,128 | 266,027,402 |
| 2024-05-16 | 32.81 | 33.19 | 32.58 | 32.7 | -0.58% | 71,109 | 233,168,796 |
| 2024-05-15 | 33.08 | 33.27 | 32.74 | 32.89 | -0.51% | 83,557 | 275,296,764 |
| 2024-05-14 | 32.8 | 33.48 | 32.6 | 33.06 | +0.73% | 154,012 | 509,961,720 |
| 2024-05-13 | 32.17 | 32.9 | 32.05 | 32.82 | +2.02% | 136,483 | 445,540,760 |
| 2024-05-10 | 32.31 | 32.42 | 32.12 | 32.17 | -0.16% | 63,261 | 204,040,342 |
| 2024-05-09 | 32.12 | 32.45 | 32.01 | 32.22 | +0.16% | 66,422 | 214,157,443 |
| 2024-05-08 | 32.42 | 32.67 | 32 | 32.17 | -0.74% | 67,394 | 217,146,278 |
| 2024-05-07 | 32.38 | 32.57 | 32.22 | 32.41 | -0.18% | 71,737 | 232,473,688 |
| 2024-05-06 | 32.36 | 32.63 | 32 | 32.47 | +1.22% | 105,140 | 341,022,055 |
| 2024-04-30 | 31.85 | 32.4 | 31.71 | 32.08 | +0.82% | 113,406 | 364,451,934 |
| 2024-04-29 | 31.02 | 32.15 | 30.95 | 31.82 | +2.12% | 135,971 | 432,080,851 |
| 2024-04-26 | 31.2 | 31.4 | 30.98 | 31.16 | -0.29% | 84,234 | 262,380,820 |
| 2024-04-25 | 31.26 | 31.71 | 31.18 | 31.25 | -0.22% | 62,186 | 195,322,077 |
| 2024-04-24 | 31.34 | 31.42 | 30.92 | 31.32 | -0.13% | 75,652 | 236,001,773 |
| 2024-04-23 | 31.56 | 31.67 | 31.14 | 31.36 | -0.6% | 96,989 | 304,053,030 |
| 2024-04-22 | 31.5 | 32.45 | 31.5 | 31.55 | +0.03% | 158,177 | 503,477,960 |
| 2024-04-19 | 30.52 | 31.61 | 30.52 | 31.54 | +2.74% | 172,086 | 537,808,121 |
| 2024-04-18 | 30.25 | 31.06 | 30.24 | 30.7 | +1.22% | 145,834 | 449,105,592 |
| 2024-04-17 | 29.99 | 30.42 | 29.55 | 30.33 | +1.44% | 113,225 | 341,381,540 |
| 2024-04-16 | 29.31 | 30.3 | 29.3 | 29.9 | +1.77% | 161,554 | 483,717,057 |
| 2024-04-15 | 28.7 | 29.44 | 28.62 | 29.38 | +2.69% | 112,346 | 328,184,291 |
| 2024-04-12 | 28.79 | 28.88 | 28.55 | 28.61 | -0.8% | 45,127 | 129,621,934 |
| 2024-04-11 | 28.67 | 28.9 | 28.6 | 28.84 | +0.28% | 41,090 | 118,412,928 |
| 2024-04-10 | 28.84 | 29.09 | 28.67 | 28.76 | -0.62% | 59,200 | 171,037,216 |
| 2024-04-09 | 28.71 | 28.96 | 28.53 | 28.94 | +0.84% | 67,301 | 193,418,282 |
| 2024-04-08 | 29 | 29 | 28.67 | 28.7 | -1.48% | 69,358 | 199,694,372 |
| 2024-04-03 | 29.04 | 29.2 | 28.96 | 29.13 | +0.24% | 49,010 | 142,649,558 |
| 2024-04-02 | 29.1 | 29.22 | 28.92 | 29.06 | -0.31% | 44,231 | 128,358,296 |
| 2024-04-01 | 28.86 | 29.16 | 28.77 | 29.15 | +1.04% | 74,543 | 216,442,320 |
| 2024-03-29 | 28.63 | 28.86 | 28.58 | 28.85 | +0.7% | 49,417 | 142,047,728 |
| 2024-03-28 | 28.54 | 28.83 | 28.36 | 28.65 | +0.1% | 58,646 | 167,922,197 |
| 2024-03-27 | 28.54 | 28.93 | 28.49 | 28.62 | +0.28% | 73,036 | 210,075,810 |
| 2024-03-26 | 28.3 | 28.61 | 28.22 | 28.54 | +0.6% | 54,127 | 153,830,437 |
| 2024-03-25 | 28.75 | 28.87 | 28.33 | 28.37 | -1.73% | 93,446 | 266,646,418 |
| 2024-03-22 | 29.06 | 29.08 | 28.64 | 28.87 | -0.89% | 67,083 | 193,417,096 |
| 2024-03-21 | 29.17 | 29.34 | 29.06 | 29.13 | -0.38% | 54,559 | 159,190,943 |
| 2024-03-20 | 29.15 | 29.37 | 29.1 | 29.24 | +0.52% | 77,702 | 227,062,398 |
| 2024-03-19 | 29.22 | 29.35 | 29.04 | 29.09 | -0.58% | 95,535 | 278,695,154 |
| 2024-03-18 | 29.36 | 29.49 | 28.89 | 29.26 | -3.14% | 226,442 | 660,276,119 |
| 2024-03-15 | 29.87 | 30.21 | 29.83 | 30.21 | +1.17% | 68,123 | 204,814,506 |
| 2024-03-14 | 30.01 | 30.16 | 29.81 | 29.86 | +0.17% | 68,860 | 206,548,405 |
| 2024-03-13 | 30.2 | 30.2 | 29.67 | 29.81 | -1.39% | 72,125 | 215,510,062 |
| 2024-03-12 | 29.86 | 30.3 | 29.84 | 30.23 | +1.27% | 87,970 | 265,215,341 |
| 2024-03-11 | 29.88 | 30.02 | 29.66 | 29.85 | -0.2% | 64,882 | 193,331,936 |
| 2024-03-08 | 30.05 | 30.15 | 29.69 | 29.91 | -0.37% | 45,972 | 137,330,644 |
| 2024-03-07 | 30.02 | 30.3 | 29.91 | 30.02 | 0% | 60,396 | 181,688,542 |
| 2024-03-06 | 30.04 | 30.28 | 29.95 | 30.02 | -0.23% | 50,425 | 151,735,953 |
| 2024-03-05 | 30.11 | 30.18 | 29.91 | 30.09 | -0.2% | 58,229 | 174,978,458 |
| 2024-03-04 | 29.82 | 30.28 | 29.77 | 30.15 | +1.14% | 83,775 | 251,969,975 |
| 2024-03-01 | 29.58 | 29.93 | 29.46 | 29.81 | +0.78% | 73,520 | 218,594,357 |
| 2024-02-29 | 29.09 | 29.6 | 29.08 | 29.58 | +0.78% | 68,017 | 200,187,733 |
| 2024-02-28 | 29.55 | 29.82 | 29.35 | 29.35 | -0.68% | 76,376 | 226,037,229 |
| 2024-02-27 | 29.42 | 29.56 | 29.35 | 29.55 | +0.14% | 56,500 | 166,364,829 |
| 2024-02-26 | 29.67 | 29.78 | 29.43 | 29.51 | -0.97% | 58,427 | 172,999,459 |
| 2024-02-23 | 29.55 | 29.84 | 29.53 | 29.8 | +0.51% | 61,881 | 183,630,586 |
| 2024-02-22 | 29.33 | 29.65 | 29.32 | 29.65 | +0.78% | 59,387 | 175,159,137 |
| 2024-02-21 | 29.34 | 29.8 | 29.25 | 29.42 | -0.41% | 84,132 | 248,808,149 |
| 2024-02-20 | 29.31 | 29.86 | 29.23 | 29.54 | +0.54% | 71,394 | 211,015,210 |
| 2024-02-19 | 29.15 | 29.49 | 28.9 | 29.38 | +1.03% | 100,794 | 295,146,013 |
| 2024-02-08 | 29.24 | 29.35 | 28.62 | 29.08 | +0.1% | 122,964 | 356,652,259 |
| 2024-02-07 | 28.62 | 29.15 | 28.45 | 29.05 | +1.4% | 129,062 | 372,351,024 |
| 2024-02-06 | 27.56 | 28.8 | 27.37 | 28.65 | +3.69% | 131,320 | 371,330,469 |
| 2024-02-05 | 27.46 | 27.85 | 26.5 | 27.63 | +0.91% | 114,163 | 309,606,323 |
| 2024-02-02 | 27.53 | 27.92 | 26.68 | 27.38 | -0.69% | 82,112 | 224,638,601 |
| 2024-02-01 | 27.15 | 27.91 | 27.14 | 27.57 | +0.88% | 68,906 | 190,502,359 |
| 2024-01-31 | 27.73 | 27.92 | 27.3 | 27.33 | -2.84% | 74,059 | 204,190,836 |
| 2024-01-30 | 28.35 | 28.66 | 28.07 | 28.13 | -1.3% | 81,827 | 231,772,283 |
| 2024-01-29 | 28.37 | 28.86 | 28.36 | 28.5 | +0.53% | 72,984 | 208,577,433 |
| 2024-01-26 | 28.23 | 28.56 | 28.1 | 28.35 | +0.25% | 76,736 | 217,761,558 |
| 2024-01-25 | 27.3 | 28.28 | 27.25 | 28.28 | +3.48% | 94,445 | 263,462,419 |
| 2024-01-24 | 27.05 | 27.36 | 26.73 | 27.33 | +1.33% | 57,706 | 156,469,035 |
| 2024-01-23 | 26.85 | 27.08 | 26.5 | 26.97 | +0.41% | 54,081 | 144,976,128 |
| 2024-01-22 | 27.51 | 27.62 | 26.68 | 26.86 | -2.36% | 76,799 | 208,441,215 |
| 2024-01-19 | 27.37 | 27.85 | 27.31 | 27.51 | +0.04% | 66,959 | 184,734,007 |
| 2024-01-18 | 27.72 | 27.74 | 26.68 | 27.5 | -1.36% | 134,845 | 365,297,235 |
| 2024-01-17 | 28.16 | 28.34 | 27.88 | 27.88 | -1.2% | 60,487 | 170,110,371 |
| 2024-01-16 | 28.12 | 28.28 | 27.95 | 28.22 | +0.11% | 49,453 | 139,046,206 |
| 2024-01-15 | 28.05 | 28.3 | 27.98 | 28.19 | +0.21% | 43,731 | 123,054,623 |
| 2024-01-12 | 28.49 | 28.62 | 28.1 | 28.13 | -1.4% | 57,781 | 164,160,670 |
| 2024-01-11 | 28.51 | 28.63 | 28.22 | 28.53 | -0.04% | 55,197 | 156,937,454 |
| 2024-01-10 | 28.52 | 28.78 | 28.37 | 28.54 | +0.11% | 49,282 | 140,820,219 |
| 2024-01-09 | 28.51 | 28.66 | 28.31 | 28.51 | -0.24% | 51,911 | 148,031,200 |
| 2024-01-08 | 28.76 | 28.94 | 28.42 | 28.58 | -1.07% | 55,468 | 158,636,361 |
| 2024-01-05 | 29.2 | 29.25 | 28.81 | 28.89 | -1.03% | 50,153 | 145,733,394 |
| 2024-01-04 | 29.14 | 29.23 | 28.9 | 29.19 | -0.07% | 59,336 | 172,365,234 |
| 2024-01-03 | 28.77 | 29.33 | 28.75 | 29.21 | +1.35% | 83,664 | 243,963,087 |
| 2024-01-02 | 28.61 | 29.04 | 28.52 | 28.82 | +0.77% | 70,905 | 204,142,327 |
| 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：