股票概览
33.36
+5.3%
+1.68
31.4
开盘价
34.85
最高价
31.29
最低价
518,106
成交量
数据更新至: 2024-05-20
技术指标
31.20
MA5 (5日均线)
30.84
MA10 (10日均线)
29.95
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 | 31.4 | 34.85 | 31.29 | 33.36 | +5.3% | 518,106 | 1,729,708,655 |
| 2024-05-17 | 30 | 32 | 29.9 | 31.68 | +4.55% | 350,920 | 1,100,599,786 |
| 2024-05-16 | 30.33 | 30.6 | 29.8 | 30.3 | -0.26% | 150,791 | 455,574,839 |
| 2024-05-15 | 30.18 | 31.1 | 29.85 | 30.38 | +0.33% | 145,057 | 442,466,203 |
| 2024-05-14 | 30.42 | 30.8 | 30.15 | 30.28 | -0.53% | 92,508 | 280,651,220 |
| 2024-05-13 | 30.18 | 31.3 | 29.6 | 30.44 | -0.16% | 162,123 | 494,964,969 |
| 2024-05-10 | 30.65 | 30.79 | 30.14 | 30.49 | -0.52% | 102,679 | 311,916,706 |
| 2024-05-09 | 30.09 | 30.91 | 30.09 | 30.65 | +1.79% | 148,579 | 453,724,067 |
| 2024-05-08 | 30.53 | 30.53 | 30.05 | 30.11 | -1.79% | 113,337 | 342,312,984 |
| 2024-05-07 | 30.18 | 30.71 | 30.01 | 30.66 | +1.29% | 141,758 | 431,056,901 |
| 2024-05-06 | 30.41 | 31 | 30.18 | 30.27 | +0.26% | 155,142 | 473,268,555 |
| 2024-04-30 | 30.08 | 30.29 | 29.47 | 30.19 | +0.07% | 201,691 | 602,876,052 |
| 2024-04-29 | 29.28 | 30.35 | 29.25 | 30.17 | +3.36% | 193,627 | 580,568,148 |
| 2024-04-26 | 28.35 | 29.3 | 28.3 | 29.19 | +2.46% | 164,702 | 477,105,926 |
| 2024-04-25 | 28.78 | 29 | 28.35 | 28.49 | -1.35% | 99,045 | 283,564,401 |
| 2024-04-24 | 28.16 | 28.88 | 28.01 | 28.88 | +2.92% | 140,613 | 401,741,903 |
| 2024-04-23 | 28.3 | 28.6 | 27.93 | 28.06 | -0.46% | 83,157 | 234,185,890 |
| 2024-04-22 | 27.84 | 28.64 | 27.4 | 28.19 | -0.32% | 100,046 | 281,714,691 |
| 2024-04-19 | 28.8 | 29.06 | 28.01 | 28.28 | -2.55% | 131,496 | 374,883,454 |
| 2024-04-18 | 28.9 | 29.53 | 28.44 | 29.02 | -0.03% | 138,905 | 404,534,855 |
| 2024-04-17 | 28.05 | 29.23 | 28.05 | 29.03 | +3.98% | 151,541 | 437,677,684 |
| 2024-04-16 | 28.99 | 29.36 | 27.88 | 27.92 | -4.45% | 164,891 | 469,935,814 |
| 2024-04-15 | 29 | 29.86 | 28.71 | 29.22 | +1.28% | 175,565 | 514,385,108 |
| 2024-04-12 | 29.41 | 29.68 | 28.85 | 28.85 | -1.67% | 99,943 | 291,698,366 |
| 2024-04-11 | 28.93 | 29.81 | 28.84 | 29.34 | +0.51% | 114,594 | 337,599,379 |
| 2024-04-10 | 29.9 | 29.9 | 28.93 | 29.19 | -2.7% | 117,451 | 344,257,791 |
| 2024-04-09 | 29.78 | 30.13 | 29.53 | 30 | +0.6% | 88,286 | 263,537,520 |
| 2024-04-08 | 30 | 30.49 | 29.5 | 29.82 | -0.86% | 139,083 | 417,577,732 |
| 2024-04-03 | 30.7 | 30.73 | 29.89 | 30.08 | -2.18% | 141,343 | 425,990,971 |
| 2024-04-02 | 31.53 | 31.53 | 30.54 | 30.75 | -2.47% | 155,456 | 479,991,450 |
| 2024-04-01 | 31.1 | 31.64 | 31.1 | 31.53 | +1.71% | 166,644 | 523,069,328 |
| 2024-03-29 | 30.54 | 31 | 30.08 | 31 | +0.88% | 165,467 | 505,795,383 |
| 2024-03-28 | 29.34 | 30.97 | 29.29 | 30.73 | +4.74% | 236,221 | 718,248,807 |
| 2024-03-27 | 31.2 | 31.32 | 29.3 | 29.34 | -6.32% | 247,854 | 746,576,465 |
| 2024-03-26 | 32 | 32.38 | 30.8 | 31.32 | -2.19% | 223,132 | 704,695,140 |
| 2024-03-25 | 32.98 | 33.05 | 32 | 32.02 | -3.38% | 221,563 | 721,782,713 |
| 2024-03-22 | 34 | 34.16 | 32.8 | 33.14 | -2.9% | 264,559 | 880,991,685 |
| 2024-03-21 | 34.31 | 34.94 | 34.08 | 34.13 | -0.5% | 234,838 | 808,226,084 |
| 2024-03-20 | 33.97 | 34.6 | 33.83 | 34.3 | +0.85% | 245,906 | 842,562,792 |
| 2024-03-19 | 34.37 | 34.66 | 34.01 | 34.01 | -1.96% | 251,557 | 863,046,188 |
| 2024-03-18 | 33.4 | 34.73 | 33.29 | 34.69 | +3.46% | 419,932 | 1,435,752,978 |
| 2024-03-15 | 33.88 | 34.56 | 32.87 | 33.53 | -2.19% | 393,956 | 1,315,393,439 |
| 2024-03-14 | 36.19 | 36.48 | 33.83 | 34.28 | -5.28% | 780,820 | 2,728,434,935 |
| 2024-03-13 | 35 | 36.19 | 34.71 | 36.19 | +10% | 315,600 | 1,131,647,838 |
| 2024-03-12 | 32.75 | 33.3 | 32.47 | 32.9 | +0.18% | 245,704 | 808,107,320 |
| 2024-03-11 | 31.99 | 33.06 | 31.62 | 32.84 | +2.63% | 259,557 | 843,581,728 |
| 2024-03-08 | 32.32 | 32.55 | 31.7 | 32 | -0.99% | 311,645 | 997,225,856 |
| 2024-03-07 | 33.45 | 33.94 | 32.3 | 32.32 | -3.2% | 234,791 | 775,068,478 |
| 2024-03-06 | 33.36 | 33.85 | 32.68 | 33.39 | -0.63% | 241,081 | 801,024,269 |
| 2024-03-05 | 34.01 | 34.49 | 33.49 | 33.6 | -3.11% | 317,314 | 1,076,562,463 |
| 2024-03-04 | 34.37 | 35.3 | 33.68 | 34.68 | +0.9% | 430,507 | 1,485,594,539 |
| 2024-03-01 | 32.25 | 34.7 | 32.02 | 34.37 | +6.67% | 513,193 | 1,732,409,823 |
| 2024-02-29 | 30.65 | 32.47 | 30.63 | 32.22 | +3.94% | 306,140 | 976,537,700 |
| 2024-02-28 | 33.13 | 33.65 | 30.96 | 31 | -6.77% | 428,582 | 1,392,981,471 |
| 2024-02-27 | 31.8 | 33.3 | 31.2 | 33.25 | +4.13% | 454,762 | 1,468,841,962 |
| 2024-02-26 | 31.56 | 33.48 | 31.18 | 31.93 | +4.79% | 482,995 | 1,554,812,278 |
| 2024-02-23 | 30.08 | 30.8 | 29.56 | 30.47 | +1.67% | 335,771 | 1,010,036,612 |
| 2024-02-22 | 29.25 | 30.45 | 29.25 | 29.97 | +3.7% | 295,527 | 883,347,539 |
| 2024-02-21 | 28.4 | 30.18 | 28.28 | 28.9 | +0.52% | 271,038 | 791,551,285 |
| 2024-02-20 | 28.08 | 28.96 | 27.8 | 28.75 | +1.05% | 200,310 | 570,685,729 |
| 2024-02-19 | 28.48 | 28.58 | 27.69 | 28.45 | +2.34% | 238,777 | 673,447,024 |
| 2024-02-08 | 27.07 | 28.38 | 27.07 | 27.8 | +3.93% | 254,926 | 711,322,271 |
| 2024-02-07 | 25.99 | 27.24 | 25.57 | 26.75 | +4.61% | 275,253 | 735,186,388 |
| 2024-02-06 | 24 | 25.99 | 23.56 | 25.57 | +6.23% | 222,144 | 552,216,555 |
| 2024-02-05 | 25 | 25.38 | 23.1 | 24.07 | -6.2% | 251,975 | 609,688,587 |
| 2024-02-02 | 26.5 | 27.25 | 24.7 | 25.66 | -3.06% | 219,406 | 567,752,161 |
| 2024-02-01 | 26.65 | 27.44 | 25.82 | 26.47 | -0.49% | 172,182 | 458,814,108 |
| 2024-01-31 | 27.9 | 27.94 | 26.54 | 26.6 | -5.37% | 189,046 | 511,649,780 |
| 2024-01-30 | 28.7 | 28.96 | 28.02 | 28.11 | -2.33% | 172,415 | 489,654,401 |
| 2024-01-29 | 28.7 | 29.8 | 28.68 | 28.78 | -0.03% | 247,815 | 721,831,315 |
| 2024-01-26 | 29 | 29.38 | 28.7 | 28.79 | -1.13% | 266,737 | 774,296,885 |
| 2024-01-25 | 27 | 29.45 | 26.79 | 29.12 | +6.86% | 409,754 | 1,165,106,847 |
| 2024-01-24 | 26.3 | 27.27 | 25.42 | 27.25 | +0.81% | 297,982 | 781,703,863 |
| 2024-01-23 | 26.48 | 27.2 | 26.3 | 27.03 | +2% | 155,592 | 416,391,252 |
| 2024-01-22 | 27.71 | 27.86 | 26.16 | 26.5 | -4.5% | 183,823 | 495,913,360 |
| 2024-01-19 | 28.5 | 28.65 | 27.66 | 27.75 | -2.63% | 154,584 | 433,183,057 |
| 2024-01-18 | 28.23 | 28.57 | 27.4 | 28.5 | +0.67% | 208,973 | 581,846,870 |
| 2024-01-17 | 28.89 | 29.03 | 28.3 | 28.31 | -2.18% | 103,944 | 297,858,828 |
| 2024-01-16 | 29.2 | 29.24 | 28.35 | 28.94 | -0.79% | 141,526 | 405,771,423 |
| 2024-01-15 | 29.3 | 29.57 | 28.8 | 29.17 | -0.78% | 113,549 | 331,193,924 |
| 2024-01-12 | 29.71 | 30.12 | 29.3 | 29.4 | -1.54% | 129,708 | 383,885,285 |
| 2024-01-11 | 28.84 | 30.38 | 28.81 | 29.86 | +3.97% | 275,657 | 818,982,133 |
| 2024-01-10 | 29 | 29.73 | 28.61 | 28.72 | -2.71% | 276,685 | 802,985,157 |
| 2024-01-09 | 32.93 | 33.19 | 29.43 | 29.52 | -9.72% | 464,039 | 1,412,209,430 |
| 2024-01-08 | 33.8 | 33.85 | 32.6 | 32.7 | -3.43% | 135,881 | 447,487,107 |
| 2024-01-05 | 34.32 | 34.85 | 33.66 | 33.86 | -2.62% | 148,346 | 507,570,002 |
| 2024-01-04 | 34.85 | 35.24 | 34.37 | 34.77 | -0.52% | 133,217 | 463,160,275 |
| 2024-01-03 | 35.3 | 35.51 | 34.5 | 34.95 | -1.55% | 163,146 | 569,711,658 |
| 2024-01-02 | 36.26 | 36.32 | 35.5 | 35.5 | -2.1% | 152,289 | 544,471,853 |
| 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：