股票概览
34.3
+1.63%
+0.55
33.7
开盘价
35.18
最高价
33.2
最低价
105,902
成交量
数据更新至: 2024-05-20
技术指标
34.65
MA5 (5日均线)
34.68
MA10 (10日均线)
34.42
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 | 33.7 | 35.18 | 33.2 | 34.3 | +1.63% | 105,902 | 362,717,714 |
| 2024-05-17 | 34.45 | 34.48 | 33.13 | 33.75 | -2.34% | 145,647 | 488,790,150 |
| 2024-05-16 | 34.48 | 34.98 | 34 | 34.56 | -1.76% | 120,751 | 416,391,682 |
| 2024-05-15 | 35.46 | 36.35 | 34.99 | 35.18 | -0.79% | 81,925 | 291,572,337 |
| 2024-05-14 | 35.95 | 36.5 | 35.35 | 35.46 | -2.04% | 138,613 | 497,096,736 |
| 2024-05-13 | 34.96 | 37.53 | 34.79 | 36.2 | +2.78% | 248,457 | 905,773,380 |
| 2024-05-10 | 34.87 | 35.92 | 34.62 | 35.22 | +0.8% | 112,980 | 398,399,282 |
| 2024-05-09 | 33.79 | 35.5 | 33.69 | 34.94 | +3.25% | 157,090 | 546,576,071 |
| 2024-05-08 | 33.35 | 34.22 | 32.68 | 33.84 | +1.47% | 119,205 | 400,466,298 |
| 2024-05-07 | 33.94 | 34.49 | 33.12 | 33.35 | -2.43% | 116,940 | 393,505,477 |
| 2024-05-06 | 34 | 34.22 | 33.1 | 34.18 | +1.42% | 128,332 | 434,086,037 |
| 2024-04-30 | 32.98 | 34.1 | 32.92 | 33.7 | +2.15% | 98,889 | 333,099,420 |
| 2024-04-29 | 33.72 | 33.86 | 31.89 | 32.99 | -2.57% | 198,254 | 645,226,700 |
| 2024-04-26 | 33.71 | 34.42 | 32.7 | 33.86 | -0.91% | 156,078 | 523,205,274 |
| 2024-04-25 | 33.82 | 34.66 | 33.61 | 34.17 | +1.12% | 74,804 | 255,660,567 |
| 2024-04-24 | 33.55 | 34.18 | 33 | 33.79 | +1.05% | 104,356 | 350,715,596 |
| 2024-04-23 | 34.63 | 35.09 | 32.96 | 33.44 | -3.44% | 209,017 | 699,126,406 |
| 2024-04-22 | 35.43 | 35.5 | 34.44 | 34.63 | -2.31% | 108,272 | 377,155,461 |
| 2024-04-19 | 34.5 | 35.68 | 34.5 | 35.45 | +0.17% | 86,331 | 304,195,853 |
| 2024-04-18 | 36.5 | 36.61 | 34.8 | 35.39 | -2.88% | 124,603 | 442,204,321 |
| 2024-04-17 | 34.15 | 36.64 | 33.7 | 36.44 | +5.93% | 154,209 | 548,971,799 |
| 2024-04-16 | 35.14 | 36.66 | 34.2 | 34.4 | -1.01% | 151,036 | 531,764,933 |
| 2024-04-15 | 32.5 | 35.36 | 32.5 | 34.75 | +6.92% | 187,535 | 643,887,129 |
| 2024-04-12 | 31.74 | 33.02 | 31.74 | 32.5 | +1.31% | 108,754 | 353,479,522 |
| 2024-04-11 | 29.82 | 32.89 | 29.62 | 32.08 | +7.26% | 158,739 | 503,025,805 |
| 2024-04-10 | 29.27 | 30.26 | 29.27 | 29.91 | +0.91% | 53,145 | 158,845,061 |
| 2024-04-09 | 30.53 | 30.86 | 29.35 | 29.64 | -2.88% | 107,269 | 320,931,462 |
| 2024-04-08 | 29.27 | 31 | 28.91 | 30.52 | +4.06% | 143,439 | 432,914,376 |
| 2024-04-03 | 28.58 | 29.6 | 28.28 | 29.33 | +2.37% | 97,991 | 284,980,941 |
| 2024-04-02 | 28.91 | 29.09 | 28.3 | 28.65 | -0.87% | 65,818 | 188,591,249 |
| 2024-04-01 | 28.1 | 28.95 | 27.7 | 28.9 | +1.4% | 99,357 | 281,874,846 |
| 2024-03-29 | 27.82 | 28.75 | 27.8 | 28.5 | +3.75% | 102,810 | 291,940,195 |
| 2024-03-28 | 27.3 | 27.87 | 27.12 | 27.47 | +0.37% | 63,879 | 175,800,005 |
| 2024-03-27 | 27.9 | 28.16 | 27.33 | 27.37 | -1.9% | 73,301 | 203,328,507 |
| 2024-03-26 | 27.63 | 28.29 | 27.63 | 27.9 | +0.18% | 70,797 | 197,922,108 |
| 2024-03-25 | 27.53 | 28.36 | 27.32 | 27.85 | +1.31% | 111,785 | 312,657,141 |
| 2024-03-22 | 27.3 | 27.71 | 27.19 | 27.49 | +0.33% | 91,031 | 249,848,468 |
| 2024-03-21 | 27.91 | 28.1 | 27 | 27.4 | -2.14% | 129,188 | 354,613,985 |
| 2024-03-20 | 28.18 | 28.32 | 27.43 | 28 | -0.81% | 135,028 | 375,166,132 |
| 2024-03-19 | 28.8 | 28.8 | 28.16 | 28.23 | -2.99% | 105,402 | 298,982,061 |
| 2024-03-18 | 29.49 | 29.49 | 28.51 | 29.1 | -0.27% | 111,592 | 321,283,427 |
| 2024-03-15 | 29.14 | 29.56 | 28.7 | 29.18 | +0.1% | 66,974 | 194,625,984 |
| 2024-03-14 | 28.41 | 29.15 | 28.2 | 29.15 | +1.57% | 89,531 | 257,795,980 |
| 2024-03-13 | 28.39 | 28.94 | 28.31 | 28.7 | +0.46% | 130,366 | 373,020,055 |
| 2024-03-12 | 29.92 | 30.07 | 28.49 | 28.57 | -5.43% | 199,144 | 580,131,914 |
| 2024-03-11 | 30.01 | 30.5 | 29.2 | 30.21 | -0.56% | 102,192 | 306,053,413 |
| 2024-03-08 | 29.7 | 30.87 | 29.65 | 30.38 | +2.57% | 125,409 | 378,047,777 |
| 2024-03-07 | 29.5 | 30.1 | 29.44 | 29.62 | -0.94% | 92,553 | 274,702,323 |
| 2024-03-06 | 29.01 | 30.4 | 28.92 | 29.9 | +2.54% | 150,038 | 446,516,521 |
| 2024-03-05 | 30.24 | 30.6 | 28.51 | 29.16 | -3.48% | 273,342 | 800,777,989 |
| 2024-03-04 | 27.9 | 30.21 | 27.7 | 30.21 | +10.01% | 198,328 | 583,203,114 |
| 2024-03-01 | 27.25 | 27.72 | 26.7 | 27.46 | +1.55% | 123,330 | 335,493,606 |
| 2024-02-29 | 25.83 | 27.58 | 25.75 | 27.04 | +4.28% | 220,092 | 590,191,269 |
| 2024-02-28 | 26 | 26.3 | 25.3 | 25.93 | +0.62% | 133,302 | 345,286,600 |
| 2024-02-27 | 25.49 | 25.84 | 25.1 | 25.77 | +1.5% | 89,415 | 228,142,082 |
| 2024-02-26 | 24.67 | 25.97 | 24.6 | 25.39 | +7.04% | 167,972 | 423,455,845 |
| 2024-02-23 | 23.44 | 23.73 | 23.25 | 23.72 | +0.68% | 90,013 | 211,480,903 |
| 2024-02-22 | 23.35 | 23.88 | 23.18 | 23.56 | -0.08% | 104,513 | 245,890,574 |
| 2024-02-21 | 23.59 | 23.87 | 23.28 | 23.58 | -1.13% | 117,571 | 277,609,222 |
| 2024-02-20 | 23.52 | 23.98 | 23.22 | 23.85 | +1.23% | 110,739 | 261,583,311 |
| 2024-02-19 | 23.48 | 23.91 | 23.11 | 23.56 | +2.21% | 145,637 | 342,293,277 |
| 2024-02-08 | 23.14 | 24.5 | 22.91 | 23.05 | -1.5% | 153,938 | 365,582,292 |
| 2024-02-07 | 21.62 | 23.64 | 21.53 | 23.4 | +7.54% | 169,126 | 384,717,816 |
| 2024-02-06 | 19.93 | 22.26 | 19.93 | 21.76 | +6.98% | 175,221 | 375,796,412 |
| 2024-02-05 | 21.2 | 21.37 | 19.82 | 20.34 | -3.19% | 143,630 | 296,068,907 |
| 2024-02-02 | 21 | 21.81 | 20.5 | 21.01 | -0.57% | 122,514 | 261,171,656 |
| 2024-02-01 | 20.72 | 21.56 | 20.55 | 21.13 | +2.08% | 99,434 | 209,751,999 |
| 2024-01-31 | 20.95 | 21.37 | 20.7 | 20.7 | -2.63% | 78,938 | 165,362,643 |
| 2024-01-30 | 21.23 | 22.02 | 21.12 | 21.26 | +0.71% | 80,666 | 174,103,556 |
| 2024-01-29 | 21.36 | 21.59 | 21.06 | 21.11 | -1.45% | 95,832 | 205,041,896 |
| 2024-01-26 | 20.66 | 21.58 | 20.66 | 21.42 | +5.15% | 153,446 | 326,269,492 |
| 2024-01-25 | 20.53 | 20.98 | 20.01 | 20.37 | -1.26% | 100,484 | 205,498,522 |
| 2024-01-24 | 20.76 | 21.06 | 19.96 | 20.63 | -0.63% | 73,046 | 149,322,036 |
| 2024-01-23 | 20.18 | 20.88 | 19.78 | 20.76 | +2.37% | 107,397 | 220,131,781 |
| 2024-01-22 | 21 | 21.14 | 20.22 | 20.28 | -3.43% | 81,347 | 168,801,915 |
| 2024-01-19 | 21.31 | 21.47 | 20.91 | 21 | -2.82% | 63,894 | 134,789,485 |
| 2024-01-18 | 21.4 | 21.69 | 20.83 | 21.61 | +0.84% | 93,417 | 198,174,661 |
| 2024-01-17 | 21.66 | 21.98 | 21.39 | 21.43 | -0.97% | 66,179 | 143,979,842 |
| 2024-01-16 | 21.42 | 21.88 | 21.28 | 21.64 | +1.03% | 100,199 | 216,062,003 |
| 2024-01-15 | 21.18 | 21.68 | 21 | 21.42 | +1.13% | 72,190 | 154,518,404 |
| 2024-01-12 | 20.8 | 21.2 | 20.64 | 21.18 | +2.32% | 70,944 | 149,056,423 |
| 2024-01-11 | 20.83 | 20.92 | 20.34 | 20.7 | -1.43% | 87,539 | 180,711,917 |
| 2024-01-10 | 20.95 | 21.15 | 20.57 | 21 | +1.2% | 55,855 | 116,839,822 |
| 2024-01-09 | 21.02 | 21.14 | 20.58 | 20.75 | -1.14% | 86,341 | 179,613,653 |
| 2024-01-08 | 21.35 | 21.35 | 20.92 | 20.99 | -0.76% | 56,575 | 119,241,416 |
| 2024-01-05 | 21.02 | 22.02 | 20.92 | 21.15 | +0.14% | 130,670 | 278,576,429 |
| 2024-01-04 | 21 | 21.18 | 20.86 | 21.12 | +0.57% | 50,982 | 107,217,016 |
| 2024-01-03 | 20.5 | 21.11 | 20.5 | 21 | +2.04% | 82,956 | 173,496,121 |
| 2024-01-02 | 20.52 | 20.96 | 20.41 | 20.58 | +0.39% | 86,971 | 179,232,783 |
| 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：