股票概览
32.33
+2.28%
+0.72
31.94
开盘价
32.68
最高价
31.52
最低价
99,815
成交量
数据更新至: 2024-05-20
技术指标
31.90
MA5 (5日均线)
30.10
MA10 (10日均线)
28.82
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 | 31.94 | 32.68 | 31.52 | 32.33 | +2.28% | 99,815 | 320,239,391 |
| 2024-05-17 | 31.6 | 32.26 | 31.4 | 31.61 | -0.91% | 87,742 | 277,697,215 |
| 2024-05-16 | 31.88 | 32.13 | 31.3 | 31.9 | -0.56% | 123,500 | 392,219,846 |
| 2024-05-15 | 32.75 | 32.75 | 31.14 | 32.08 | +1.65% | 203,749 | 654,262,453 |
| 2024-05-14 | 31.56 | 31.56 | 31.56 | 31.56 | +10% | 15,682 | 49,491,256 |
| 2024-05-13 | 28.5 | 29.99 | 28.4 | 28.69 | +0.67% | 133,611 | 389,599,557 |
| 2024-05-10 | 28.3 | 28.8 | 27.56 | 28.5 | +1.14% | 77,399 | 219,368,481 |
| 2024-05-09 | 28.1 | 28.44 | 27.88 | 28.18 | +0.28% | 55,294 | 155,826,073 |
| 2024-05-08 | 28.2 | 28.4 | 27.79 | 28.1 | +0.07% | 62,156 | 174,505,350 |
| 2024-05-07 | 27.33 | 28.86 | 27.33 | 28.08 | +2.26% | 95,258 | 267,287,980 |
| 2024-05-06 | 27.86 | 27.96 | 27.08 | 27.46 | -0.65% | 74,532 | 204,411,462 |
| 2024-04-30 | 27.59 | 28.13 | 27.27 | 27.64 | -0.04% | 81,561 | 226,525,747 |
| 2024-04-29 | 27.78 | 28.16 | 27.01 | 27.65 | -0.65% | 97,746 | 270,868,365 |
| 2024-04-26 | 27.79 | 28.3 | 27.66 | 27.83 | -0.61% | 98,878 | 276,498,388 |
| 2024-04-25 | 28.5 | 28.72 | 27.3 | 28 | -1.06% | 103,603 | 288,838,621 |
| 2024-04-24 | 27.01 | 28.68 | 27.01 | 28.3 | +3.1% | 138,109 | 387,199,219 |
| 2024-04-23 | 27.8 | 28.3 | 26.62 | 27.45 | -0.72% | 185,566 | 505,467,983 |
| 2024-04-22 | 26.98 | 27.72 | 26.43 | 27.65 | +3.99% | 144,203 | 392,563,009 |
| 2024-04-19 | 26.47 | 26.79 | 26.12 | 26.59 | -0.86% | 86,220 | 228,416,555 |
| 2024-04-18 | 26.6 | 27.8 | 26.3 | 26.82 | +0.83% | 149,848 | 407,279,098 |
| 2024-04-17 | 25.38 | 26.75 | 25.2 | 26.6 | +6.61% | 135,061 | 352,736,307 |
| 2024-04-16 | 25.83 | 26.56 | 24.54 | 24.95 | -4.77% | 132,508 | 335,625,426 |
| 2024-04-15 | 26.73 | 26.89 | 25.63 | 26.2 | -3% | 103,989 | 272,779,557 |
| 2024-04-12 | 26.06 | 27.25 | 25.54 | 27.01 | +3.17% | 138,221 | 366,254,413 |
| 2024-04-11 | 25.77 | 26.7 | 25.56 | 26.18 | -0.95% | 150,939 | 394,494,270 |
| 2024-04-10 | 29.29 | 29.39 | 26.27 | 26.43 | -9.46% | 266,189 | 722,131,985 |
| 2024-04-09 | 29.71 | 30.4 | 28.8 | 29.19 | +0.93% | 159,933 | 470,595,559 |
| 2024-04-08 | 30.9 | 31.41 | 28.75 | 28.92 | -5.71% | 262,629 | 779,331,507 |
| 2024-04-03 | 33.61 | 33.96 | 29.7 | 30.67 | -4.28% | 417,731 | 1,309,449,233 |
| 2024-04-02 | 31.17 | 32.04 | 30.51 | 32.04 | +9.99% | 161,600 | 512,892,073 |
| 2024-04-01 | 27.75 | 29.88 | 26.8 | 29.13 | +7.06% | 275,134 | 782,550,093 |
| 2024-03-29 | 24.83 | 27.21 | 24.83 | 27.21 | +9.98% | 189,867 | 499,128,524 |
| 2024-03-28 | 24.28 | 25.5 | 24.22 | 24.74 | +1.06% | 163,430 | 404,989,758 |
| 2024-03-27 | 24.56 | 25.7 | 24.17 | 24.48 | -0.29% | 178,170 | 441,363,577 |
| 2024-03-26 | 23.03 | 24.77 | 22.73 | 24.55 | +9.01% | 203,538 | 485,813,061 |
| 2024-03-25 | 21.97 | 22.85 | 21.72 | 22.52 | +2.5% | 117,445 | 262,789,567 |
| 2024-03-22 | 22.67 | 22.88 | 21.91 | 21.97 | -4.44% | 123,144 | 274,186,052 |
| 2024-03-21 | 22.73 | 23.4 | 22.53 | 22.99 | +2.68% | 222,054 | 509,257,302 |
| 2024-03-20 | 20.56 | 22.39 | 20.56 | 22.39 | +10.02% | 191,582 | 412,688,560 |
| 2024-03-19 | 21.73 | 22.32 | 20.18 | 20.35 | -1.12% | 179,208 | 377,995,023 |
| 2024-03-18 | 21.49 | 21.79 | 20.39 | 20.58 | -2.33% | 109,082 | 227,170,426 |
| 2024-03-15 | 20.46 | 21.25 | 20.46 | 21.07 | +2.03% | 76,942 | 159,599,522 |
| 2024-03-14 | 20.88 | 20.88 | 20.11 | 20.65 | -1.57% | 104,491 | 213,291,856 |
| 2024-03-13 | 20.47 | 21.08 | 20.25 | 20.98 | +2.64% | 104,002 | 215,434,760 |
| 2024-03-12 | 19.44 | 20.56 | 19.23 | 20.44 | +5.25% | 142,736 | 286,010,868 |
| 2024-03-11 | 18.57 | 19.45 | 18.45 | 19.42 | +5.72% | 98,865 | 187,105,132 |
| 2024-03-08 | 18.08 | 18.44 | 18 | 18.37 | +2.17% | 57,374 | 104,971,730 |
| 2024-03-07 | 18.21 | 18.38 | 17.8 | 17.98 | -0.83% | 57,166 | 103,298,089 |
| 2024-03-06 | 17.74 | 18.28 | 17.61 | 18.13 | +2.55% | 64,400 | 115,905,588 |
| 2024-03-05 | 17.62 | 17.92 | 17.55 | 17.68 | -0.79% | 43,404 | 77,013,643 |
| 2024-03-04 | 17.58 | 18.07 | 17.38 | 17.82 | +3.24% | 68,987 | 122,084,332 |
| 2024-03-01 | 16.87 | 17.34 | 16.62 | 17.26 | +3.11% | 46,104 | 79,071,308 |
| 2024-02-29 | 16.16 | 16.79 | 16.1 | 16.74 | +3.4% | 47,637 | 78,946,375 |
| 2024-02-28 | 17.09 | 17.46 | 16.18 | 16.19 | -4.88% | 73,809 | 124,045,312 |
| 2024-02-27 | 16.92 | 17.12 | 16.76 | 17.02 | +0.59% | 35,535 | 60,379,422 |
| 2024-02-26 | 16.42 | 17.15 | 16.35 | 16.92 | +3.3% | 57,262 | 96,421,706 |
| 2024-02-23 | 16.12 | 16.44 | 15.92 | 16.38 | +2.12% | 40,223 | 65,059,597 |
| 2024-02-22 | 15.96 | 16.23 | 15.85 | 16.04 | +0.25% | 29,725 | 47,585,589 |
| 2024-02-21 | 15.86 | 16.36 | 15.71 | 16 | +0.38% | 40,932 | 65,920,665 |
| 2024-02-20 | 15.76 | 16.11 | 15.58 | 15.94 | +0.19% | 43,016 | 68,641,320 |
| 2024-02-19 | 15.46 | 16.2 | 15.32 | 15.91 | +4.05% | 71,108 | 112,617,264 |
| 2024-02-08 | 13.95 | 15.29 | 13.88 | 15.29 | +10% | 89,297 | 131,691,698 |
| 2024-02-07 | 14.44 | 14.54 | 13.71 | 13.9 | -1.84% | 63,605 | 89,905,219 |
| 2024-02-06 | 13.22 | 14.46 | 12.5 | 14.16 | +6.39% | 69,210 | 93,845,928 |
| 2024-02-05 | 14.42 | 14.44 | 13.28 | 13.31 | -9.76% | 80,510 | 109,597,401 |
| 2024-02-02 | 15.03 | 15.24 | 14.25 | 14.75 | -2.19% | 63,416 | 93,115,168 |
| 2024-02-01 | 15.16 | 15.47 | 14.68 | 15.08 | -1.18% | 52,171 | 78,626,956 |
| 2024-01-31 | 16.1 | 16.3 | 15.24 | 15.26 | -5.1% | 63,574 | 99,546,515 |
| 2024-01-30 | 16.24 | 16.66 | 15.93 | 16.08 | -0.99% | 48,081 | 78,302,633 |
| 2024-01-29 | 17.05 | 17.12 | 16.1 | 16.24 | -4.92% | 68,369 | 112,614,505 |
| 2024-01-26 | 17.58 | 17.68 | 17.06 | 17.08 | -3.45% | 57,290 | 99,151,391 |
| 2024-01-25 | 17.37 | 17.78 | 17 | 17.69 | +1.43% | 63,368 | 110,640,503 |
| 2024-01-24 | 17.32 | 18.23 | 16.66 | 17.44 | +1.51% | 78,724 | 136,888,737 |
| 2024-01-23 | 16.81 | 17.28 | 16.41 | 17.18 | +1.66% | 70,946 | 120,592,575 |
| 2024-01-22 | 17.93 | 18.14 | 16.72 | 16.9 | -6.11% | 122,506 | 213,611,918 |
| 2024-01-19 | 18.54 | 18.9 | 17.76 | 18 | -3.17% | 162,970 | 297,559,133 |
| 2024-01-18 | 18.7 | 19.42 | 18.02 | 18.59 | +5.33% | 232,900 | 437,354,301 |
| 2024-01-17 | 18.1 | 18.1 | 17.64 | 17.65 | -2.32% | 25,674 | 45,821,315 |
| 2024-01-16 | 18.04 | 18.12 | 17.73 | 18.07 | +0.17% | 30,468 | 54,595,510 |
| 2024-01-15 | 17.94 | 18.15 | 17.89 | 18.04 | +0.39% | 25,453 | 45,893,326 |
| 2024-01-12 | 17.88 | 18.2 | 17.78 | 17.97 | +0.79% | 38,417 | 69,378,076 |
| 2024-01-11 | 17.59 | 17.85 | 17.55 | 17.83 | +1.6% | 28,557 | 50,599,311 |
| 2024-01-10 | 17.8 | 17.96 | 17.51 | 17.55 | -2.06% | 25,607 | 45,327,647 |
| 2024-01-09 | 17.69 | 18.04 | 17.69 | 17.92 | +0.73% | 31,738 | 56,811,177 |
| 2024-01-08 | 17.87 | 18.09 | 17.62 | 17.79 | -1.28% | 44,480 | 79,351,272 |
| 2024-01-05 | 18.2 | 18.65 | 17.95 | 18.02 | -0.5% | 57,419 | 104,480,656 |
| 2024-01-04 | 18.08 | 18.38 | 18.03 | 18.11 | -0.06% | 45,821 | 83,236,888 |
| 2024-01-03 | 18.07 | 18.19 | 17.74 | 18.12 | +0.22% | 46,405 | 83,496,834 |
| 2024-01-02 | 17.95 | 18.3 | 17.85 | 18.08 | +0.72% | 66,863 | 121,426,755 |
| 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：