股票概览
35.71
+0.62%
+0.22
35.31
开盘价
35.85
最高价
35.21
最低价
53,439
成交量
数据更新至: 2024-05-20
技术指标
36.01
MA5 (5日均线)
36.10
MA10 (10日均线)
35.57
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 | 35.31 | 35.85 | 35.21 | 35.71 | +0.62% | 53,439 | 189,602,079 |
| 2024-05-17 | 35.88 | 36.19 | 35 | 35.49 | -1.03% | 57,180 | 202,316,896 |
| 2024-05-16 | 36.4 | 36.88 | 35.78 | 35.86 | -1.75% | 44,274 | 160,153,418 |
| 2024-05-15 | 36.23 | 37.25 | 36.22 | 36.5 | +0.08% | 53,844 | 198,483,192 |
| 2024-05-14 | 36.81 | 37.8 | 36.36 | 36.47 | -1.33% | 76,380 | 282,575,071 |
| 2024-05-13 | 36.1 | 37.12 | 35.82 | 36.96 | +1.71% | 57,510 | 211,064,674 |
| 2024-05-10 | 36.08 | 36.58 | 36.01 | 36.34 | +0.25% | 37,091 | 134,574,212 |
| 2024-05-09 | 35.27 | 36.59 | 34.81 | 36.25 | +2.81% | 62,086 | 224,673,764 |
| 2024-05-08 | 35.97 | 36.09 | 35.26 | 35.26 | -2.41% | 54,536 | 194,143,366 |
| 2024-05-07 | 35.35 | 36.18 | 35.18 | 36.13 | +1.83% | 70,161 | 251,575,694 |
| 2024-05-06 | 35.1 | 35.6 | 34.62 | 35.48 | +2.1% | 74,273 | 262,042,630 |
| 2024-04-30 | 34.57 | 35.46 | 34.54 | 34.75 | +0.26% | 55,154 | 193,374,586 |
| 2024-04-29 | 34.77 | 34.9 | 34.21 | 34.66 | -0.8% | 76,759 | 265,276,691 |
| 2024-04-26 | 34.75 | 35.16 | 34.47 | 34.94 | +0.32% | 69,392 | 241,466,854 |
| 2024-04-25 | 34.58 | 35.04 | 34.4 | 34.83 | +0.55% | 47,442 | 165,022,288 |
| 2024-04-24 | 34.8 | 34.84 | 34.36 | 34.64 | -0.69% | 39,365 | 136,050,266 |
| 2024-04-23 | 35.17 | 35.32 | 34.45 | 34.88 | -0.66% | 48,127 | 167,659,385 |
| 2024-04-22 | 35.76 | 36.25 | 35.1 | 35.11 | -1.87% | 53,002 | 188,418,020 |
| 2024-04-19 | 35.07 | 35.83 | 35.04 | 35.78 | +1.13% | 54,929 | 195,126,933 |
| 2024-04-18 | 35.46 | 36 | 35.25 | 35.38 | -0.23% | 50,151 | 178,473,976 |
| 2024-04-17 | 34.92 | 35.68 | 34.3 | 35.46 | +1.43% | 66,864 | 235,204,056 |
| 2024-04-16 | 34.68 | 35.36 | 34.5 | 34.96 | -0.03% | 73,459 | 256,809,430 |
| 2024-04-15 | 33.63 | 35.1 | 33.63 | 34.97 | +4.7% | 95,804 | 331,797,397 |
| 2024-04-12 | 33.51 | 33.84 | 33.32 | 33.4 | -0.33% | 38,490 | 129,320,567 |
| 2024-04-11 | 33.01 | 34.01 | 33 | 33.51 | +0.84% | 54,366 | 183,135,143 |
| 2024-04-10 | 33.63 | 33.7 | 33.16 | 33.23 | -0.98% | 47,235 | 157,469,208 |
| 2024-04-09 | 33.53 | 33.65 | 32.6 | 33.56 | +0.69% | 71,290 | 235,918,109 |
| 2024-04-08 | 33.8 | 34.11 | 33.1 | 33.33 | -1.68% | 74,296 | 248,562,327 |
| 2024-04-03 | 33.42 | 34.26 | 33.23 | 33.9 | +1.04% | 71,985 | 243,366,632 |
| 2024-04-02 | 33 | 33.75 | 32.91 | 33.55 | +1.42% | 57,813 | 193,659,676 |
| 2024-04-01 | 33 | 33.18 | 32.6 | 33.08 | +0.24% | 52,185 | 172,007,588 |
| 2024-03-29 | 31.66 | 33.3 | 31.65 | 33 | +3.87% | 90,433 | 295,150,316 |
| 2024-03-28 | 31.83 | 32.25 | 31.55 | 31.77 | -0.53% | 69,961 | 223,132,653 |
| 2024-03-27 | 31.48 | 32.51 | 31.36 | 31.94 | +1.78% | 118,360 | 380,302,619 |
| 2024-03-26 | 31.13 | 31.42 | 31.03 | 31.38 | +0.42% | 60,539 | 188,896,049 |
| 2024-03-25 | 31.4 | 32 | 31.23 | 31.25 | -0.32% | 82,267 | 260,530,465 |
| 2024-03-22 | 31.5 | 31.72 | 30.93 | 31.35 | -0.63% | 88,172 | 276,013,159 |
| 2024-03-21 | 30.51 | 31.57 | 30.5 | 31.55 | +6.3% | 173,373 | 539,494,307 |
| 2024-03-20 | 29.83 | 29.88 | 29.43 | 29.68 | -0.84% | 56,595 | 167,764,108 |
| 2024-03-19 | 30.55 | 30.58 | 29.89 | 29.93 | -2.03% | 66,293 | 199,414,229 |
| 2024-03-18 | 30.3 | 30.58 | 30.16 | 30.55 | +0.63% | 46,413 | 140,988,555 |
| 2024-03-15 | 30.12 | 30.43 | 29.9 | 30.36 | 0% | 56,252 | 169,558,350 |
| 2024-03-14 | 30.6 | 30.77 | 30.21 | 30.36 | -0.85% | 60,226 | 183,122,961 |
| 2024-03-13 | 30.59 | 30.75 | 30 | 30.62 | +0.13% | 67,817 | 205,846,019 |
| 2024-03-12 | 30.41 | 30.73 | 30.25 | 30.58 | +0.36% | 45,155 | 137,717,130 |
| 2024-03-11 | 30.57 | 30.58 | 29.92 | 30.47 | +0.2% | 52,956 | 159,993,266 |
| 2024-03-08 | 30.13 | 30.52 | 30.01 | 30.41 | +0.7% | 35,673 | 107,952,298 |
| 2024-03-07 | 30.59 | 30.76 | 30.2 | 30.2 | -1.31% | 39,698 | 121,178,786 |
| 2024-03-06 | 31.12 | 31.16 | 30.17 | 30.6 | -1.67% | 78,448 | 239,650,535 |
| 2024-03-05 | 31.67 | 31.68 | 30.93 | 31.12 | -1.86% | 61,422 | 191,598,316 |
| 2024-03-04 | 31.61 | 31.95 | 31.39 | 31.71 | +0.09% | 49,858 | 157,524,958 |
| 2024-03-01 | 31.42 | 31.75 | 31.16 | 31.68 | +0.57% | 51,576 | 162,273,030 |
| 2024-02-29 | 30.86 | 31.5 | 30.71 | 31.5 | +1.74% | 45,998 | 143,598,379 |
| 2024-02-28 | 31.48 | 31.88 | 30.96 | 30.96 | -1.59% | 49,048 | 154,263,118 |
| 2024-02-27 | 31.35 | 31.46 | 30.92 | 31.46 | +0.19% | 45,893 | 143,143,049 |
| 2024-02-26 | 31.76 | 32.12 | 31.31 | 31.4 | -1.16% | 47,488 | 149,842,249 |
| 2024-02-23 | 31.93 | 32.49 | 31.52 | 31.77 | -0.31% | 51,960 | 165,262,393 |
| 2024-02-22 | 31.45 | 32.01 | 31.42 | 31.87 | +1.63% | 47,664 | 151,225,312 |
| 2024-02-21 | 31.74 | 32.26 | 31.31 | 31.36 | -1.82% | 81,346 | 258,715,580 |
| 2024-02-20 | 31.18 | 31.99 | 30.71 | 31.94 | +2.37% | 68,359 | 217,121,512 |
| 2024-02-19 | 31.84 | 31.84 | 30.1 | 31.2 | -0.95% | 82,807 | 256,539,593 |
| 2024-02-08 | 31.97 | 33.33 | 31.3 | 31.5 | -1.47% | 103,473 | 336,205,054 |
| 2024-02-07 | 30.4 | 32 | 30.37 | 31.97 | +4.85% | 119,419 | 376,311,740 |
| 2024-02-06 | 28.72 | 30.62 | 28.44 | 30.49 | +5.47% | 84,271 | 251,803,530 |
| 2024-02-05 | 27.94 | 29.56 | 27.18 | 28.91 | +2.19% | 78,879 | 222,942,806 |
| 2024-02-02 | 28.73 | 29.12 | 27.51 | 28.29 | -1.39% | 64,422 | 182,523,014 |
| 2024-02-01 | 29.82 | 30.28 | 28.68 | 28.69 | -4.01% | 71,380 | 209,783,139 |
| 2024-01-31 | 30.1 | 30.39 | 29.6 | 29.89 | -0.99% | 64,464 | 193,354,480 |
| 2024-01-30 | 30.79 | 30.92 | 30.08 | 30.19 | -2.55% | 53,847 | 164,430,134 |
| 2024-01-29 | 30.5 | 31.5 | 30.4 | 30.98 | +0.88% | 89,540 | 277,847,934 |
| 2024-01-26 | 30.6 | 31.5 | 29.43 | 30.71 | -0.68% | 127,826 | 388,468,240 |
| 2024-01-25 | 28.29 | 31.12 | 28.16 | 30.92 | +9.26% | 103,098 | 311,099,099 |
| 2024-01-24 | 28.07 | 28.4 | 27.3 | 28.3 | +1.18% | 41,008 | 113,789,783 |
| 2024-01-23 | 27.7 | 28.19 | 27.5 | 27.97 | 0% | 35,742 | 99,579,872 |
| 2024-01-22 | 29.13 | 29.24 | 27.81 | 27.97 | -4.02% | 36,190 | 102,692,268 |
| 2024-01-19 | 29.74 | 29.96 | 28.9 | 29.14 | -2.35% | 29,217 | 85,805,418 |
| 2024-01-18 | 29.05 | 29.9 | 28.26 | 29.84 | +2.58% | 67,473 | 195,797,071 |
| 2024-01-17 | 29.57 | 29.68 | 29.09 | 29.09 | -1.79% | 28,154 | 82,894,044 |
| 2024-01-16 | 29.66 | 29.81 | 29.26 | 29.62 | -0.6% | 32,960 | 97,307,324 |
| 2024-01-15 | 29.42 | 29.96 | 29.31 | 29.8 | +1.4% | 35,626 | 106,024,514 |
| 2024-01-12 | 29.3 | 29.86 | 29.27 | 29.39 | +0.03% | 32,228 | 95,470,033 |
| 2024-01-11 | 29.33 | 29.6 | 29.14 | 29.38 | -0.24% | 33,450 | 98,238,067 |
| 2024-01-10 | 29.19 | 29.88 | 29.09 | 29.45 | -0.1% | 52,067 | 154,082,834 |
| 2024-01-09 | 29.02 | 29.66 | 28.68 | 29.48 | +1.59% | 44,589 | 130,664,333 |
| 2024-01-08 | 29.34 | 29.65 | 29.02 | 29.02 | -1.09% | 48,714 | 143,057,960 |
| 2024-01-05 | 29.95 | 29.98 | 29.21 | 29.34 | -2.04% | 42,594 | 126,029,998 |
| 2024-01-04 | 29.44 | 29.99 | 29.18 | 29.95 | +1.56% | 60,876 | 180,643,945 |
| 2024-01-03 | 28.88 | 29.54 | 28.81 | 29.49 | +1.76% | 55,697 | 163,626,324 |
| 2024-01-02 | 28.5 | 29.39 | 28.41 | 28.98 | +1.26% | 55,132 | 159,836,441 |
| 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：