股票概览
35.35
+0.74%
+0.26
35.1
开盘价
35.5
最高价
35.01
最低价
4,570
成交量
数据更新至: 2024-05-20
技术指标
34.94
MA5 (5日均线)
35.54
MA10 (10日均线)
34.55
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 | 35.1 | 35.5 | 35.01 | 35.35 | +0.74% | 4,570 | 16,154,866 |
| 2024-05-17 | 34.71 | 35.15 | 34.58 | 35.09 | +1.09% | 4,965 | 17,309,012 |
| 2024-05-16 | 34.64 | 35.07 | 34.64 | 34.71 | +0.29% | 3,767 | 13,122,100 |
| 2024-05-15 | 34.93 | 35.11 | 34.4 | 34.61 | -0.97% | 4,248 | 14,767,904 |
| 2024-05-14 | 34.75 | 35.17 | 34.7 | 34.95 | +0.55% | 5,038 | 17,618,832 |
| 2024-05-13 | 35.75 | 35.78 | 34.69 | 34.76 | -3.18% | 10,469 | 36,834,245 |
| 2024-05-10 | 36.92 | 37.13 | 35.76 | 35.9 | -3.34% | 11,168 | 40,443,158 |
| 2024-05-09 | 36.31 | 37.51 | 35.82 | 37.14 | +2.37% | 17,199 | 63,137,670 |
| 2024-05-08 | 36.43 | 36.52 | 35.6 | 36.28 | -0.96% | 16,957 | 61,148,694 |
| 2024-05-07 | 35.3 | 38.78 | 35.3 | 36.63 | +3.91% | 25,178 | 93,263,374 |
| 2024-05-06 | 34.44 | 35.31 | 34.44 | 35.25 | +2.44% | 5,908 | 20,690,986 |
| 2024-04-30 | 34.39 | 34.6 | 34.1 | 34.41 | +0.06% | 5,062 | 17,392,333 |
| 2024-04-29 | 33.75 | 34.47 | 33.75 | 34.39 | +1.9% | 3,948 | 13,504,468 |
| 2024-04-26 | 33.33 | 34 | 33.3 | 33.75 | +1.17% | 5,714 | 19,246,015 |
| 2024-04-25 | 33 | 33.58 | 32.99 | 33.36 | +0.51% | 3,258 | 10,854,474 |
| 2024-04-24 | 32.9 | 33.21 | 32.73 | 33.19 | +0.88% | 4,121 | 13,608,350 |
| 2024-04-23 | 32.49 | 33.01 | 32.33 | 32.9 | +1.39% | 4,761 | 15,597,246 |
| 2024-04-22 | 32.59 | 33.01 | 32.01 | 32.45 | -1.07% | 5,945 | 19,250,211 |
| 2024-04-19 | 32.98 | 33.13 | 32.57 | 32.8 | -0.73% | 4,063 | 13,353,958 |
| 2024-04-18 | 32.93 | 33.26 | 32.72 | 33.04 | -0.12% | 7,198 | 23,724,747 |
| 2024-04-17 | 32.19 | 33.08 | 32.18 | 33.08 | +4.03% | 8,621 | 28,335,763 |
| 2024-04-16 | 33.64 | 33.64 | 31.8 | 31.8 | -5.67% | 10,038 | 32,599,173 |
| 2024-04-15 | 34.81 | 34.97 | 33.52 | 33.71 | -3.19% | 11,580 | 39,357,836 |
| 2024-04-12 | 36.08 | 36.08 | 34.7 | 34.82 | -7.39% | 21,609 | 76,029,991 |
| 2024-04-11 | 37.28 | 37.6 | 37 | 37.6 | +0.43% | 7,903 | 29,454,199 |
| 2024-04-10 | 37.84 | 38.14 | 37.18 | 37.44 | -1.08% | 9,241 | 34,831,218 |
| 2024-04-09 | 37.8 | 37.88 | 36.86 | 37.85 | +0.21% | 9,999 | 37,386,286 |
| 2024-04-08 | 37.49 | 38.5 | 37.13 | 37.77 | +0.59% | 12,291 | 46,455,590 |
| 2024-04-03 | 36.6 | 37.83 | 36.55 | 37.55 | +2.23% | 13,357 | 50,010,501 |
| 2024-04-02 | 36.7 | 36.75 | 36.25 | 36.73 | -0.19% | 8,735 | 31,894,030 |
| 2024-04-01 | 37.11 | 37.22 | 36.5 | 36.8 | -0.81% | 12,928 | 47,601,560 |
| 2024-03-29 | 35.45 | 37.3 | 35.35 | 37.1 | +4.77% | 18,021 | 65,413,283 |
| 2024-03-28 | 35.2 | 35.94 | 34 | 35.41 | -1.88% | 18,474 | 64,849,027 |
| 2024-03-27 | 35.11 | 37.85 | 35.04 | 36.09 | +2.79% | 25,009 | 91,476,713 |
| 2024-03-26 | 34.68 | 35.22 | 34.38 | 35.11 | +1.24% | 3,993 | 13,889,499 |
| 2024-03-25 | 35.32 | 35.49 | 34.62 | 34.68 | -1.76% | 5,344 | 18,764,527 |
| 2024-03-22 | 36.06 | 36.06 | 35.1 | 35.3 | -1.48% | 4,302 | 15,240,818 |
| 2024-03-21 | 36.45 | 36.45 | 35.5 | 35.83 | -1.13% | 4,714 | 16,930,657 |
| 2024-03-20 | 35.9 | 36.37 | 35.75 | 36.24 | +0.95% | 5,418 | 19,537,788 |
| 2024-03-19 | 36.18 | 36.22 | 35.8 | 35.9 | -0.5% | 4,367 | 15,723,404 |
| 2024-03-18 | 35.38 | 36.08 | 35.14 | 36.08 | +2.47% | 6,668 | 23,756,879 |
| 2024-03-15 | 35.05 | 35.25 | 34.8 | 35.21 | +0.95% | 4,189 | 14,660,198 |
| 2024-03-14 | 35.23 | 35.44 | 34.67 | 34.88 | -0.97% | 5,334 | 18,675,287 |
| 2024-03-13 | 35.28 | 35.58 | 35.01 | 35.22 | -0.34% | 4,722 | 16,665,597 |
| 2024-03-12 | 34.59 | 35.36 | 34.56 | 35.34 | +2.11% | 7,549 | 26,451,375 |
| 2024-03-11 | 34.33 | 34.66 | 34 | 34.61 | +0.82% | 6,266 | 21,555,064 |
| 2024-03-08 | 34.3 | 34.5 | 33.82 | 34.33 | +0.18% | 4,928 | 16,863,317 |
| 2024-03-07 | 34.46 | 34.76 | 34.17 | 34.27 | -0.55% | 5,908 | 20,332,011 |
| 2024-03-06 | 34.14 | 34.7 | 34.06 | 34.46 | +0.15% | 5,438 | 18,699,342 |
| 2024-03-05 | 34.42 | 34.47 | 33.77 | 34.41 | -0.26% | 6,085 | 20,765,740 |
| 2024-03-04 | 34.85 | 34.94 | 33.88 | 34.5 | -0.86% | 8,982 | 30,768,275 |
| 2024-03-01 | 34.84 | 35.04 | 34.35 | 34.8 | -0.17% | 6,150 | 21,309,804 |
| 2024-02-29 | 33.96 | 34.98 | 33.51 | 34.86 | +2.8% | 6,318 | 21,743,667 |
| 2024-02-28 | 36.28 | 36.65 | 33.76 | 33.91 | -6.58% | 10,207 | 35,983,011 |
| 2024-02-27 | 35.38 | 36.3 | 35.06 | 36.3 | +1.85% | 6,728 | 23,995,109 |
| 2024-02-26 | 35.7 | 35.89 | 35.2 | 35.64 | -0.2% | 5,860 | 20,828,433 |
| 2024-02-23 | 35.38 | 35.73 | 35.05 | 35.71 | +1.05% | 5,314 | 18,847,824 |
| 2024-02-22 | 34.36 | 35.4 | 34.36 | 35.34 | +1.99% | 5,160 | 18,039,074 |
| 2024-02-21 | 34.35 | 35.25 | 34.07 | 34.65 | +0.99% | 5,322 | 18,533,321 |
| 2024-02-20 | 34.58 | 34.58 | 34.02 | 34.31 | -0.72% | 4,046 | 13,875,746 |
| 2024-02-19 | 34.28 | 35.5 | 34.16 | 34.56 | +1.17% | 7,622 | 26,488,631 |
| 2024-02-08 | 31.22 | 34.38 | 31.1 | 34.16 | +8.41% | 9,276 | 30,417,955 |
| 2024-02-07 | 31.3 | 32.31 | 31.01 | 31.51 | +0.67% | 10,024 | 31,677,581 |
| 2024-02-06 | 29.62 | 32.22 | 29.03 | 31.3 | +3.61% | 8,149 | 24,862,538 |
| 2024-02-05 | 31.9 | 31.9 | 29.39 | 30.21 | -6.27% | 8,177 | 24,765,029 |
| 2024-02-02 | 33.09 | 33.64 | 31.36 | 32.23 | -3.07% | 10,411 | 33,742,232 |
| 2024-02-01 | 33.8 | 33.81 | 32.48 | 33.25 | -2.03% | 8,783 | 29,063,891 |
| 2024-01-31 | 35.2 | 35.4 | 33.88 | 33.94 | -3.74% | 6,824 | 23,506,408 |
| 2024-01-30 | 36.45 | 36.45 | 35.07 | 35.26 | -3.37% | 5,122 | 18,252,015 |
| 2024-01-29 | 36.97 | 37.22 | 35.81 | 36.49 | -0.3% | 8,166 | 29,800,883 |
| 2024-01-26 | 37 | 37.31 | 36.44 | 36.6 | -0.92% | 5,179 | 19,116,967 |
| 2024-01-25 | 35.75 | 37.2 | 35.7 | 36.94 | +3.07% | 6,686 | 24,427,396 |
| 2024-01-24 | 35 | 36.4 | 34.81 | 35.84 | +2.28% | 8,497 | 30,317,641 |
| 2024-01-23 | 35.14 | 35.51 | 34.5 | 35.04 | -0.34% | 6,859 | 23,986,425 |
| 2024-01-22 | 37.12 | 37.2 | 34.67 | 35.16 | -5.48% | 10,694 | 38,382,387 |
| 2024-01-19 | 38.06 | 38.41 | 37.12 | 37.2 | -2.31% | 5,929 | 22,305,430 |
| 2024-01-18 | 38.54 | 38.56 | 37.07 | 38.08 | -1.63% | 10,222 | 38,672,834 |
| 2024-01-17 | 39.01 | 39.77 | 38.7 | 38.71 | -0.74% | 9,181 | 36,036,592 |
| 2024-01-16 | 38.86 | 39.23 | 38.61 | 39 | +0.39% | 6,249 | 24,343,640 |
| 2024-01-15 | 38.38 | 39.17 | 38.3 | 38.85 | +0.99% | 5,842 | 22,681,090 |
| 2024-01-12 | 38.81 | 39.1 | 38.43 | 38.47 | -1.08% | 5,736 | 22,278,154 |
| 2024-01-11 | 38.76 | 39 | 38.63 | 38.89 | +0.36% | 5,327 | 20,695,712 |
| 2024-01-10 | 38.85 | 39.14 | 38.38 | 38.75 | -0.28% | 5,297 | 20,568,043 |
| 2024-01-09 | 38.2 | 39 | 38.2 | 38.86 | +1.17% | 5,247 | 20,336,830 |
| 2024-01-08 | 38.62 | 38.79 | 38.36 | 38.41 | -0.62% | 4,010 | 15,454,217 |
| 2024-01-05 | 39.13 | 39.25 | 38.53 | 38.65 | -1.02% | 4,452 | 17,318,356 |
| 2024-01-04 | 39.17 | 39.18 | 38.86 | 39.05 | -0.26% | 3,409 | 13,288,209 |
| 2024-01-03 | 39.33 | 39.41 | 38.89 | 39.15 | -0.33% | 6,598 | 25,827,228 |
| 2024-01-02 | 38.79 | 39.5 | 38.54 | 39.28 | +1.29% | 7,954 | 31,118,466 |
| 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：