股票概览
33.59
+0.18%
+0.06
33.44
开盘价
34.1
最高价
33.28
最低价
157,166
成交量
数据更新至: 2024-05-20
技术指标
33.50
MA5 (5日均线)
33.64
MA10 (10日均线)
32.90
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 | 33.44 | 34.1 | 33.28 | 33.59 | +0.18% | 157,166 | 530,947,040 |
| 2024-05-17 | 33.11 | 33.55 | 32.86 | 33.53 | +1.36% | 116,489 | 386,761,239 |
| 2024-05-16 | 33.09 | 33.54 | 32.91 | 33.08 | +0.3% | 141,933 | 471,236,840 |
| 2024-05-15 | 34.33 | 34.41 | 32.81 | 32.98 | -3.85% | 214,101 | 715,996,323 |
| 2024-05-14 | 34.33 | 34.33 | 33.73 | 34.3 | +0.41% | 141,592 | 481,825,059 |
| 2024-05-13 | 33.79 | 35 | 33.41 | 34.16 | -0.15% | 221,609 | 755,036,670 |
| 2024-05-10 | 33.64 | 34.3 | 33.57 | 34.21 | +1.69% | 235,889 | 800,911,272 |
| 2024-05-09 | 33.3 | 33.88 | 33.18 | 33.64 | +1.54% | 142,717 | 478,975,268 |
| 2024-05-08 | 33.6 | 33.6 | 33.09 | 33.13 | -1.78% | 106,756 | 355,156,865 |
| 2024-05-07 | 33.61 | 33.88 | 33.38 | 33.73 | -0.03% | 144,583 | 486,120,210 |
| 2024-05-06 | 34 | 34.38 | 33.58 | 33.74 | +1.2% | 215,814 | 732,774,648 |
| 2024-04-30 | 34.15 | 34.26 | 33.27 | 33.34 | -3.31% | 295,379 | 995,631,133 |
| 2024-04-29 | 34.59 | 35.02 | 34.03 | 34.48 | +1.68% | 533,393 | 1,842,129,507 |
| 2024-04-26 | 32.01 | 33.91 | 31.49 | 33.91 | +9.99% | 512,565 | 1,687,808,507 |
| 2024-04-25 | 30.88 | 31.12 | 30.71 | 30.83 | -0.52% | 64,544 | 199,248,548 |
| 2024-04-24 | 31.01 | 31.19 | 30.8 | 30.99 | -0.03% | 69,240 | 214,530,224 |
| 2024-04-23 | 31.15 | 31.27 | 30.9 | 31 | -0.29% | 61,628 | 191,382,311 |
| 2024-04-22 | 30.9 | 31.45 | 30.77 | 31.09 | +0.23% | 70,817 | 220,408,017 |
| 2024-04-19 | 31.12 | 31.45 | 30.97 | 31.02 | -1.02% | 83,565 | 260,269,412 |
| 2024-04-18 | 30.89 | 31.79 | 30.85 | 31.34 | +0.77% | 146,074 | 458,613,868 |
| 2024-04-17 | 30.5 | 31.1 | 30.38 | 31.1 | +1.9% | 114,786 | 353,727,064 |
| 2024-04-16 | 30.8 | 31.26 | 30.5 | 30.52 | -1.45% | 130,184 | 401,218,052 |
| 2024-04-15 | 30.22 | 31.2 | 29.93 | 30.97 | +2.48% | 155,249 | 477,419,174 |
| 2024-04-12 | 30.7 | 30.8 | 30.12 | 30.22 | -1.63% | 87,419 | 265,500,570 |
| 2024-04-11 | 30.82 | 31.09 | 30.71 | 30.72 | -0.32% | 69,683 | 215,089,936 |
| 2024-04-10 | 31.3 | 31.3 | 30.68 | 30.82 | -1.6% | 83,656 | 258,978,039 |
| 2024-04-09 | 31.15 | 31.37 | 31.08 | 31.32 | +0.61% | 57,803 | 180,669,585 |
| 2024-04-08 | 31.79 | 31.79 | 31.11 | 31.13 | -2.66% | 112,063 | 351,149,710 |
| 2024-04-03 | 32.31 | 32.35 | 31.94 | 31.98 | -0.96% | 73,530 | 235,962,368 |
| 2024-04-02 | 32.56 | 32.68 | 32.2 | 32.29 | -0.98% | 82,582 | 267,466,718 |
| 2024-04-01 | 32.45 | 32.74 | 32.42 | 32.61 | +1.24% | 97,768 | 318,380,776 |
| 2024-03-29 | 31.92 | 32.28 | 31.83 | 32.21 | +0.53% | 85,651 | 274,670,342 |
| 2024-03-28 | 31.88 | 32.47 | 31.81 | 32.04 | +0.34% | 123,576 | 396,963,782 |
| 2024-03-27 | 32.58 | 32.6 | 31.91 | 31.93 | -2.41% | 108,633 | 350,343,754 |
| 2024-03-26 | 32.8 | 32.99 | 32.4 | 32.72 | -0.21% | 102,806 | 335,740,324 |
| 2024-03-25 | 33.59 | 33.59 | 32.71 | 32.79 | -3.47% | 145,985 | 484,813,791 |
| 2024-03-22 | 34.48 | 34.65 | 33.77 | 33.97 | -1.96% | 160,250 | 546,651,670 |
| 2024-03-21 | 34.61 | 35.14 | 34.55 | 34.65 | +0.14% | 164,349 | 571,720,533 |
| 2024-03-20 | 34.37 | 34.73 | 34.27 | 34.6 | +0.55% | 135,642 | 468,064,377 |
| 2024-03-19 | 34.91 | 34.97 | 34.4 | 34.41 | -1.77% | 172,773 | 599,549,966 |
| 2024-03-18 | 34.11 | 35.5 | 34.1 | 35.03 | +3.88% | 388,559 | 1,357,900,848 |
| 2024-03-15 | 33.59 | 33.72 | 33.18 | 33.72 | +0.09% | 140,579 | 469,931,184 |
| 2024-03-14 | 34.05 | 34.25 | 33.57 | 33.69 | -1.23% | 129,017 | 437,424,784 |
| 2024-03-13 | 34.58 | 34.58 | 34.04 | 34.11 | -0.93% | 114,725 | 392,625,593 |
| 2024-03-12 | 34.37 | 34.65 | 34.08 | 34.43 | +0.7% | 185,441 | 636,858,649 |
| 2024-03-11 | 33.77 | 34.2 | 33.63 | 34.19 | +1.21% | 139,062 | 472,352,222 |
| 2024-03-08 | 33.68 | 33.89 | 33.42 | 33.78 | +0.18% | 98,435 | 331,537,625 |
| 2024-03-07 | 34.3 | 34.51 | 33.66 | 33.72 | -1.86% | 170,283 | 579,490,986 |
| 2024-03-06 | 34.1 | 34.82 | 33.93 | 34.36 | +0.5% | 134,408 | 461,430,755 |
| 2024-03-05 | 34.3 | 34.47 | 34.05 | 34.19 | -0.9% | 127,254 | 435,753,717 |
| 2024-03-04 | 35 | 35.1 | 34.39 | 34.5 | -1.43% | 155,676 | 538,595,477 |
| 2024-03-01 | 34.91 | 35.15 | 34.53 | 35 | +0.29% | 196,384 | 683,947,575 |
| 2024-02-29 | 33.6 | 34.94 | 33.5 | 34.9 | +3.28% | 232,481 | 798,940,107 |
| 2024-02-28 | 34.78 | 35.58 | 33.79 | 33.79 | -2.51% | 324,748 | 1,134,551,179 |
| 2024-02-27 | 34.13 | 34.66 | 34 | 34.66 | +1.37% | 171,178 | 588,180,251 |
| 2024-02-26 | 34.7 | 34.8 | 34.19 | 34.19 | -1.18% | 167,997 | 578,073,188 |
| 2024-02-23 | 34.65 | 34.95 | 34.3 | 34.6 | +0.09% | 206,788 | 715,211,624 |
| 2024-02-22 | 33.85 | 34.75 | 33.8 | 34.57 | +1.29% | 228,775 | 785,543,041 |
| 2024-02-21 | 33.8 | 34.96 | 33.47 | 34.13 | +0.12% | 294,134 | 1,008,796,981 |
| 2024-02-20 | 33.37 | 34.47 | 33.23 | 34.09 | +1.37% | 258,159 | 874,101,397 |
| 2024-02-19 | 33.3 | 33.64 | 32.71 | 33.63 | -2.63% | 301,439 | 1,002,123,287 |
| 2024-02-08 | 33.83 | 35.73 | 33.7 | 34.54 | +6.11% | 390,841 | 1,355,496,398 |
| 2024-02-07 | 32.5 | 33.1 | 32.05 | 32.55 | +0.22% | 236,037 | 768,422,157 |
| 2024-02-06 | 29.99 | 32.93 | 29.51 | 32.48 | +5.52% | 262,659 | 828,394,062 |
| 2024-02-05 | 31.02 | 31.93 | 30.31 | 30.78 | -1.09% | 238,543 | 744,545,433 |
| 2024-02-02 | 32.05 | 32.47 | 30.2 | 31.12 | -3.38% | 227,270 | 711,970,326 |
| 2024-02-01 | 32.01 | 32.8 | 31.8 | 32.21 | -0.34% | 139,600 | 451,189,306 |
| 2024-01-31 | 32.55 | 33.2 | 32.17 | 32.32 | -1.91% | 151,820 | 495,736,121 |
| 2024-01-30 | 33.42 | 33.66 | 32.87 | 32.95 | -2.4% | 163,008 | 541,852,991 |
| 2024-01-29 | 34.32 | 34.59 | 33.75 | 33.76 | -1.52% | 166,041 | 567,533,897 |
| 2024-01-26 | 34.01 | 34.84 | 33.8 | 34.28 | -0.17% | 222,987 | 763,420,373 |
| 2024-01-25 | 33.1 | 34.96 | 32.92 | 34.34 | +2.69% | 339,837 | 1,150,345,028 |
| 2024-01-24 | 32.69 | 33.78 | 31.96 | 33.44 | +3.79% | 283,111 | 932,504,845 |
| 2024-01-23 | 31.5 | 32.54 | 31.28 | 32.22 | +1.9% | 165,650 | 529,558,595 |
| 2024-01-22 | 32.38 | 32.66 | 31.13 | 31.62 | -3.04% | 155,688 | 499,156,171 |
| 2024-01-19 | 33.02 | 33.1 | 32.61 | 32.61 | -1.69% | 109,540 | 359,330,971 |
| 2024-01-18 | 32.5 | 33.31 | 31.99 | 33.17 | +1.16% | 201,962 | 655,540,873 |
| 2024-01-17 | 33.2 | 33.25 | 32.79 | 32.79 | -1.83% | 98,017 | 324,229,913 |
| 2024-01-16 | 33 | 33.47 | 32.82 | 33.4 | +1.06% | 131,197 | 434,978,415 |
| 2024-01-15 | 33 | 33.42 | 32.78 | 33.05 | -0.45% | 90,016 | 297,660,414 |
| 2024-01-12 | 33.51 | 33.63 | 33.2 | 33.2 | -1.48% | 132,993 | 443,793,804 |
| 2024-01-11 | 33.89 | 33.93 | 33.4 | 33.7 | -0.59% | 173,536 | 583,989,883 |
| 2024-01-10 | 33.9 | 34.36 | 33.67 | 33.9 | -0.18% | 114,185 | 388,150,564 |
| 2024-01-09 | 34.17 | 34.43 | 33.66 | 33.96 | -0.99% | 184,730 | 627,803,624 |
| 2024-01-08 | 35.7 | 36.07 | 33.97 | 34.3 | -5.87% | 294,335 | 1,016,700,935 |
| 2024-01-05 | 36.8 | 37.14 | 36.28 | 36.44 | -1.11% | 122,636 | 450,578,837 |
| 2024-01-04 | 37.16 | 37.16 | 36.42 | 36.85 | -1.15% | 114,459 | 420,287,823 |
| 2024-01-03 | 37.28 | 37.65 | 36.92 | 37.28 | -0.08% | 105,639 | 393,460,654 |
| 2024-01-02 | 37.98 | 37.98 | 37.28 | 37.31 | -1.94% | 115,056 | 431,213,502 |
| 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：
同行业相关股票
ф╕нщЗСхЕмхП╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832