股票概览
35.6
+2.09%
+0.73
34.75
开盘价
35.81
最高价
34.36
最低价
152,874
成交量
数据更新至: 2024-05-20
技术指标
34.87
MA5 (5日均线)
34.96
MA10 (10日均线)
35.29
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 | 34.75 | 35.81 | 34.36 | 35.6 | +2.09% | 152,874 | 538,891,286 |
| 2024-05-17 | 34.42 | 34.88 | 34.01 | 34.87 | +0.32% | 106,062 | 365,397,547 |
| 2024-05-16 | 35.08 | 35.33 | 34.59 | 34.76 | +0.61% | 124,444 | 435,555,017 |
| 2024-05-15 | 34.5 | 35.29 | 34.07 | 34.55 | -0.09% | 99,916 | 347,628,471 |
| 2024-05-14 | 34.2 | 34.76 | 33.96 | 34.58 | +1.89% | 100,143 | 344,029,680 |
| 2024-05-13 | 34.72 | 34.72 | 33.86 | 33.94 | -2.3% | 88,261 | 301,343,945 |
| 2024-05-10 | 35.45 | 35.54 | 34.6 | 34.74 | -2.2% | 90,794 | 316,413,381 |
| 2024-05-09 | 35.06 | 35.8 | 34.94 | 35.52 | +1.31% | 96,819 | 343,244,996 |
| 2024-05-08 | 35.8 | 35.83 | 34.93 | 35.06 | -2.56% | 105,442 | 372,001,569 |
| 2024-05-07 | 36.84 | 37.09 | 35.76 | 35.98 | -1.42% | 125,814 | 456,421,894 |
| 2024-05-06 | 37.2 | 37.36 | 36.23 | 36.5 | -0.14% | 116,169 | 426,508,037 |
| 2024-04-30 | 37.25 | 37.58 | 36.18 | 36.55 | -1.83% | 141,011 | 518,488,141 |
| 2024-04-29 | 36.94 | 37.44 | 36.7 | 37.23 | +2% | 169,526 | 629,019,948 |
| 2024-04-26 | 35.87 | 36.86 | 35.55 | 36.5 | +2.93% | 207,648 | 755,750,358 |
| 2024-04-25 | 35.26 | 35.94 | 35.14 | 35.46 | -0.53% | 125,124 | 445,080,938 |
| 2024-04-24 | 34.2 | 35.78 | 33.9 | 35.65 | +4.33% | 180,015 | 631,463,616 |
| 2024-04-23 | 33.89 | 34.8 | 33.87 | 34.17 | +0.83% | 106,522 | 365,779,019 |
| 2024-04-22 | 33.48 | 34.26 | 33.03 | 33.89 | -2.19% | 102,405 | 345,805,368 |
| 2024-04-19 | 35.3 | 35.75 | 34.31 | 34.65 | -2.53% | 124,344 | 433,043,512 |
| 2024-04-18 | 35.72 | 36.49 | 35.02 | 35.55 | -1.5% | 169,443 | 604,151,602 |
| 2024-04-17 | 34 | 36.2 | 34 | 36.09 | +7.73% | 195,170 | 691,396,782 |
| 2024-04-16 | 35.58 | 35.6 | 33.5 | 33.5 | -6.82% | 190,565 | 650,656,499 |
| 2024-04-15 | 37.03 | 37.79 | 35.5 | 35.95 | -3.88% | 173,066 | 632,581,121 |
| 2024-04-12 | 36.58 | 38.16 | 36.58 | 37.4 | +2.83% | 223,163 | 835,806,975 |
| 2024-04-11 | 36.05 | 37.09 | 35.88 | 36.37 | -1.03% | 153,605 | 562,272,033 |
| 2024-04-10 | 37.8 | 37.8 | 36.3 | 36.75 | -2.93% | 129,212 | 476,996,095 |
| 2024-04-09 | 38.4 | 38.76 | 37.25 | 37.86 | -1.74% | 161,187 | 607,167,226 |
| 2024-04-08 | 38.83 | 39.47 | 38.22 | 38.53 | -1.46% | 129,649 | 504,202,043 |
| 2024-04-03 | 40.35 | 40.35 | 39 | 39.1 | -4.05% | 146,137 | 575,713,549 |
| 2024-04-02 | 41.8 | 42 | 40.2 | 40.75 | -2.49% | 203,826 | 836,290,010 |
| 2024-04-01 | 40.02 | 41.96 | 40.02 | 41.79 | +5.24% | 264,009 | 1,085,807,008 |
| 2024-03-29 | 39.5 | 40.11 | 38.89 | 39.71 | -0.38% | 162,369 | 641,006,540 |
| 2024-03-28 | 38.78 | 40.46 | 38.75 | 39.86 | +2.92% | 252,467 | 1,000,877,072 |
| 2024-03-27 | 41.58 | 41.79 | 38.69 | 38.73 | -7.76% | 282,696 | 1,125,145,426 |
| 2024-03-26 | 43.1 | 43.91 | 41.12 | 41.99 | -3.18% | 239,191 | 1,017,726,170 |
| 2024-03-25 | 44.77 | 45.45 | 43.26 | 43.37 | -3.41% | 259,406 | 1,155,802,933 |
| 2024-03-22 | 46.8 | 47.18 | 44.86 | 44.9 | -4.83% | 328,625 | 1,510,927,544 |
| 2024-03-21 | 48.69 | 48.75 | 47.11 | 47.18 | -2.42% | 291,663 | 1,396,437,623 |
| 2024-03-20 | 48.8 | 50.15 | 47.86 | 48.35 | -2.34% | 341,326 | 1,658,682,796 |
| 2024-03-19 | 47.36 | 52 | 46.97 | 49.51 | -0.92% | 586,979 | 2,865,787,489 |
| 2024-03-18 | 49.25 | 50.43 | 48.99 | 49.97 | +0.44% | 408,969 | 2,036,394,631 |
| 2024-03-15 | 47.8 | 50.71 | 47.55 | 49.75 | +3.99% | 446,448 | 2,190,666,264 |
| 2024-03-14 | 47.49 | 48.96 | 47.2 | 47.84 | -1.66% | 289,244 | 1,385,106,666 |
| 2024-03-13 | 50.98 | 50.99 | 48.5 | 48.65 | -1.9% | 378,456 | 1,859,351,645 |
| 2024-03-12 | 48.2 | 52.02 | 48 | 49.59 | +2.56% | 503,034 | 2,531,895,364 |
| 2024-03-11 | 46.91 | 48.7 | 46.51 | 48.35 | -1.33% | 341,547 | 1,622,053,534 |
| 2024-03-08 | 47.48 | 49.6 | 47.08 | 49 | +5.88% | 446,758 | 2,167,331,297 |
| 2024-03-07 | 49 | 49.75 | 46.1 | 46.28 | -6.01% | 418,095 | 2,001,882,818 |
| 2024-03-06 | 48.5 | 49.83 | 48.25 | 49.24 | -1.54% | 377,707 | 1,857,193,712 |
| 2024-03-05 | 47.7 | 52.5 | 47.36 | 50.01 | +2.96% | 640,726 | 3,228,054,396 |
| 2024-03-04 | 49 | 50.74 | 46.82 | 48.57 | +0.81% | 562,188 | 2,738,857,284 |
| 2024-03-01 | 45.5 | 48.9 | 45.5 | 48.18 | +5.22% | 520,140 | 2,471,406,906 |
| 2024-02-29 | 44.51 | 46.4 | 44.51 | 45.79 | +3.9% | 390,053 | 1,775,859,499 |
| 2024-02-28 | 48 | 48.88 | 44.06 | 44.07 | -9.97% | 580,621 | 2,726,839,286 |
| 2024-02-27 | 45.14 | 50.65 | 44.88 | 48.95 | +5.95% | 620,984 | 2,947,661,378 |
| 2024-02-26 | 43.94 | 47 | 43.56 | 46.2 | +1.69% | 515,977 | 2,367,054,573 |
| 2024-02-23 | 44.8 | 48 | 43.51 | 45.43 | +3.49% | 586,972 | 2,697,076,344 |
| 2024-02-22 | 44.41 | 44.81 | 43 | 43.9 | +1.88% | 401,359 | 1,762,467,402 |
| 2024-02-21 | 43 | 44.88 | 42.58 | 43.09 | -4.12% | 465,225 | 2,035,657,359 |
| 2024-02-20 | 45.48 | 46.47 | 44.17 | 44.94 | -3.1% | 588,552 | 2,657,382,533 |
| 2024-02-19 | 43.97 | 46.38 | 42.88 | 46.38 | +10.01% | 666,131 | 3,001,573,308 |
| 2024-02-08 | 42.56 | 43.77 | 41.51 | 42.16 | +1.15% | 505,618 | 2,147,832,698 |
| 2024-02-07 | 41.25 | 43.5 | 40.21 | 41.68 | +1.04% | 536,079 | 2,261,769,659 |
| 2024-02-06 | 37 | 42.08 | 35.83 | 41.25 | +3.9% | 604,464 | 2,394,626,139 |
| 2024-02-05 | 39.35 | 42.99 | 37.8 | 39.7 | +0.92% | 629,815 | 2,517,292,151 |
| 2024-02-02 | 38.19 | 41.28 | 38.09 | 39.34 | +3.01% | 668,741 | 2,643,395,570 |
| 2024-02-01 | 34.2 | 38.19 | 33.42 | 38.19 | +9.99% | 403,385 | 1,481,399,663 |
| 2024-01-31 | 35.99 | 37.18 | 34.7 | 34.72 | -3.93% | 383,261 | 1,383,809,620 |
| 2024-01-30 | 38 | 39.62 | 35.82 | 36.14 | -7.9% | 427,111 | 1,593,619,791 |
| 2024-01-29 | 41.04 | 42.8 | 39.17 | 39.24 | -9.83% | 548,408 | 2,197,141,221 |
| 2024-01-26 | 43 | 47.34 | 42.41 | 43.52 | -3.33% | 721,325 | 3,247,274,229 |
| 2024-01-25 | 43 | 48.89 | 42.16 | 45.02 | +0.83% | 822,818 | 3,663,282,800 |
| 2024-01-24 | 42.4 | 44.65 | 40.62 | 44.65 | +10% | 852,498 | 3,613,597,230 |
| 2024-01-23 | 36.68 | 40.59 | 36.68 | 40.59 | +10% | 299,374 | 1,174,708,484 |
| 2024-01-22 | 40.08 | 41 | 36.9 | 36.9 | -3.1% | 709,664 | 2,793,921,795 |
| 2024-01-19 | 37.51 | 38.08 | 37.03 | 38.08 | +9.99% | 250,878 | 949,526,954 |
| 2024-01-18 | 32.29 | 34.62 | 31.55 | 34.62 | +10.01% | 293,414 | 995,363,394 |
| 2024-01-17 | 32 | 32.41 | 31.47 | 31.47 | -1.69% | 83,587 | 267,864,285 |
| 2024-01-16 | 32.39 | 32.39 | 31.51 | 32.01 | -1.51% | 92,313 | 294,095,949 |
| 2024-01-15 | 32.23 | 32.79 | 32.05 | 32.5 | -0.09% | 62,365 | 202,710,891 |
| 2024-01-12 | 33.26 | 33.27 | 32.4 | 32.53 | -2.14% | 88,586 | 289,387,940 |
| 2024-01-11 | 32.09 | 33.47 | 32.08 | 33.24 | +3.23% | 114,411 | 377,560,713 |
| 2024-01-10 | 33.17 | 33.17 | 31.89 | 32.2 | -2.92% | 84,415 | 273,947,982 |
| 2024-01-09 | 32.98 | 33.78 | 32.83 | 33.17 | +2.03% | 108,621 | 361,747,228 |
| 2024-01-08 | 33.06 | 33.5 | 32 | 32.51 | -2.49% | 107,235 | 352,303,653 |
| 2024-01-05 | 35.73 | 35.81 | 33.2 | 33.34 | -7.18% | 222,443 | 756,899,307 |
| 2024-01-04 | 36.86 | 36.88 | 35.76 | 35.92 | -1.97% | 90,666 | 327,576,879 |
| 2024-01-03 | 37.07 | 37.47 | 36 | 36.64 | -1.85% | 104,913 | 384,978,811 |
| 2024-01-02 | 37.46 | 37.89 | 37.13 | 37.33 | -1.03% | 98,926 | 370,649,616 |
| 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：