股票概览
31.9
-9.94%
-3.52
33.99
开盘价
33.99
最高价
31.88
最低价
175,467
成交量
数据更新至: 2024-05-20
技术指标
31.66
MA5 (5日均线)
30.99
MA10 (10日均线)
29.92
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 | 33.99 | 33.99 | 31.88 | 31.9 | -9.94% | 175,467 | 571,727,835 |
| 2024-05-17 | 35.42 | 35.42 | 35.06 | 35.42 | +10% | 191,253 | 677,338,103 |
| 2024-05-16 | 32.2 | 32.2 | 32.2 | 32.2 | +10.01% | 18,466 | 59,460,713 |
| 2024-05-15 | 29.86 | 29.87 | 29.21 | 29.27 | -0.85% | 16,789 | 49,607,604 |
| 2024-05-14 | 29.8 | 30.09 | 29.48 | 29.52 | -0.14% | 11,740 | 34,863,364 |
| 2024-05-13 | 30.01 | 30.01 | 29.26 | 29.56 | -1.73% | 11,919 | 35,315,367 |
| 2024-05-10 | 30.4 | 30.64 | 29.96 | 30.08 | -1.22% | 17,094 | 51,708,880 |
| 2024-05-09 | 30.64 | 30.82 | 30.35 | 30.45 | -0.43% | 22,679 | 69,166,542 |
| 2024-05-08 | 30.99 | 30.99 | 30.36 | 30.58 | -1.16% | 27,510 | 84,070,222 |
| 2024-05-07 | 30.02 | 31.15 | 29.82 | 30.94 | +4.21% | 57,229 | 175,412,161 |
| 2024-05-06 | 29.21 | 29.98 | 29.21 | 29.69 | +2.17% | 21,332 | 63,094,057 |
| 2024-04-30 | 29.01 | 29.26 | 28.9 | 29.06 | -0.34% | 12,912 | 37,600,466 |
| 2024-04-29 | 28.84 | 29.2 | 28.64 | 29.16 | +0.97% | 16,628 | 48,355,335 |
| 2024-04-26 | 28.8 | 29.09 | 28.64 | 28.88 | +0.77% | 15,282 | 44,086,681 |
| 2024-04-25 | 28.71 | 29.11 | 28.66 | 28.66 | -0.76% | 10,401 | 30,028,537 |
| 2024-04-24 | 28.59 | 28.98 | 28.52 | 28.88 | +1.05% | 7,964 | 22,954,066 |
| 2024-04-23 | 28.16 | 28.68 | 28.01 | 28.58 | +0.99% | 8,912 | 25,344,255 |
| 2024-04-22 | 28.2 | 28.74 | 28.19 | 28.3 | -1.05% | 9,583 | 27,220,697 |
| 2024-04-19 | 28.6 | 28.98 | 28.41 | 28.6 | -0.49% | 11,515 | 32,984,845 |
| 2024-04-18 | 28.38 | 29.19 | 27.77 | 28.74 | +2.1% | 18,801 | 53,608,800 |
| 2024-04-17 | 26.95 | 28.39 | 26.95 | 28.15 | +5.08% | 16,793 | 47,088,600 |
| 2024-04-16 | 28.55 | 28.6 | 26.78 | 26.79 | -6.3% | 20,298 | 56,047,059 |
| 2024-04-15 | 29.13 | 29.52 | 28.36 | 28.59 | -1.85% | 17,491 | 50,580,823 |
| 2024-04-12 | 28.99 | 29.35 | 28.8 | 29.13 | +0.24% | 10,819 | 31,492,251 |
| 2024-04-11 | 29.34 | 29.4 | 28.89 | 29.06 | -1.49% | 15,036 | 43,759,575 |
| 2024-04-10 | 29.82 | 30.05 | 29.35 | 29.5 | -1.01% | 20,594 | 61,057,805 |
| 2024-04-09 | 29.19 | 29.81 | 28.93 | 29.8 | +1.19% | 24,471 | 72,085,528 |
| 2024-04-08 | 28.62 | 29.51 | 28.51 | 29.45 | +2.94% | 27,678 | 80,331,704 |
| 2024-04-03 | 28.9 | 29.3 | 28.46 | 28.61 | -1.21% | 19,769 | 56,860,012 |
| 2024-04-02 | 28.98 | 29.97 | 28.82 | 28.96 | +2.15% | 40,484 | 118,671,338 |
| 2024-04-01 | 27.62 | 28.35 | 27.62 | 28.35 | +2.24% | 15,203 | 42,744,517 |
| 2024-03-29 | 27.45 | 27.81 | 27.3 | 27.73 | 0% | 8,877 | 24,539,741 |
| 2024-03-28 | 27.45 | 27.95 | 27.31 | 27.73 | +1.13% | 11,499 | 31,868,804 |
| 2024-03-27 | 27.76 | 27.8 | 27.08 | 27.42 | -1.33% | 12,719 | 34,934,783 |
| 2024-03-26 | 28 | 28 | 27.45 | 27.79 | -1.07% | 15,347 | 42,452,470 |
| 2024-03-25 | 27.8 | 28.97 | 27.44 | 28.09 | +0.75% | 25,132 | 71,224,068 |
| 2024-03-22 | 28.45 | 28.45 | 27.55 | 27.88 | -1.73% | 16,798 | 46,925,712 |
| 2024-03-21 | 27.95 | 28.6 | 27.62 | 28.37 | +1.54% | 25,012 | 70,544,253 |
| 2024-03-20 | 27.62 | 28 | 27.51 | 27.94 | +1.16% | 14,200 | 39,455,556 |
| 2024-03-19 | 27.73 | 27.87 | 27.59 | 27.62 | -0.58% | 10,432 | 28,911,606 |
| 2024-03-18 | 27.5 | 27.79 | 27.46 | 27.78 | +1.28% | 12,264 | 33,900,412 |
| 2024-03-15 | 27.15 | 27.5 | 27.04 | 27.43 | +0.77% | 7,490 | 20,455,309 |
| 2024-03-14 | 27.58 | 27.68 | 26.97 | 27.22 | -1.31% | 10,554 | 28,812,865 |
| 2024-03-13 | 27.97 | 28.05 | 27.52 | 27.58 | -1.39% | 12,389 | 34,282,052 |
| 2024-03-12 | 27.5 | 28.1 | 27.26 | 27.97 | +1.82% | 18,220 | 50,546,017 |
| 2024-03-11 | 27.65 | 27.65 | 27 | 27.47 | -0.4% | 13,706 | 37,446,057 |
| 2024-03-08 | 26.77 | 27.87 | 26.66 | 27.58 | +4% | 25,679 | 70,383,055 |
| 2024-03-07 | 26.88 | 27.29 | 26.52 | 26.52 | -1.27% | 10,852 | 29,219,392 |
| 2024-03-06 | 26.45 | 27.16 | 26.17 | 26.86 | +1.36% | 11,872 | 31,605,050 |
| 2024-03-05 | 26.75 | 26.95 | 26.21 | 26.5 | -1.67% | 14,445 | 38,286,106 |
| 2024-03-04 | 27.39 | 27.46 | 26.63 | 26.95 | -1.89% | 12,935 | 34,913,734 |
| 2024-03-01 | 27.4 | 27.63 | 27.16 | 27.47 | +0.26% | 11,834 | 32,459,991 |
| 2024-02-29 | 26.15 | 27.61 | 26.09 | 27.4 | +3.28% | 15,452 | 41,971,657 |
| 2024-02-28 | 28.05 | 28.48 | 26.52 | 26.53 | -5.59% | 21,698 | 59,826,642 |
| 2024-02-27 | 27.38 | 28.1 | 27.2 | 28.1 | +2.41% | 15,518 | 43,009,224 |
| 2024-02-26 | 27.05 | 27.76 | 27 | 27.44 | +0.99% | 15,543 | 42,517,030 |
| 2024-02-23 | 27.11 | 27.22 | 26.84 | 27.17 | +0.22% | 13,337 | 36,028,002 |
| 2024-02-22 | 26.93 | 27.35 | 26.8 | 27.11 | +0.59% | 10,327 | 27,988,875 |
| 2024-02-21 | 26.96 | 27.39 | 26.75 | 26.95 | 0% | 13,614 | 36,935,461 |
| 2024-02-20 | 26.79 | 27.15 | 26.63 | 26.95 | -0.15% | 6,710 | 18,030,877 |
| 2024-02-19 | 27.05 | 27.27 | 26.71 | 26.99 | +0.22% | 10,660 | 28,807,214 |
| 2024-02-08 | 26 | 27.18 | 25.6 | 26.93 | +4.58% | 11,675 | 31,010,763 |
| 2024-02-07 | 25.98 | 26.59 | 25.5 | 25.75 | -0.43% | 11,209 | 29,290,004 |
| 2024-02-06 | 24.36 | 26.18 | 23.55 | 25.86 | +5.59% | 12,635 | 31,547,832 |
| 2024-02-05 | 25.1 | 25.37 | 23.27 | 24.49 | -3.51% | 15,616 | 37,984,951 |
| 2024-02-02 | 26.7 | 26.96 | 24.9 | 25.38 | -4.62% | 13,530 | 34,943,291 |
| 2024-02-01 | 26.79 | 27.36 | 26.32 | 26.61 | -1.08% | 7,645 | 20,488,495 |
| 2024-01-31 | 27.7 | 28.03 | 25.8 | 26.9 | -3.34% | 15,673 | 42,478,644 |
| 2024-01-30 | 28.44 | 28.55 | 27.82 | 27.83 | -2.56% | 7,554 | 21,276,744 |
| 2024-01-29 | 29.3 | 29.59 | 28.19 | 28.56 | -1.75% | 10,706 | 30,834,472 |
| 2024-01-26 | 29.28 | 29.5 | 29.02 | 29.07 | -1.66% | 10,434 | 30,477,375 |
| 2024-01-25 | 29.35 | 29.63 | 29.03 | 29.56 | +0.82% | 17,568 | 51,722,645 |
| 2024-01-24 | 29.06 | 29.47 | 28.7 | 29.32 | +0.55% | 11,939 | 34,746,693 |
| 2024-01-23 | 27.38 | 30.2 | 27.38 | 29.16 | +5.12% | 16,737 | 48,419,426 |
| 2024-01-22 | 28.11 | 28.27 | 27.35 | 27.74 | -2.19% | 12,093 | 33,694,700 |
| 2024-01-19 | 28.53 | 28.74 | 28.23 | 28.36 | -0.77% | 6,593 | 18,756,876 |
| 2024-01-18 | 28.47 | 28.72 | 27.8 | 28.58 | +0.35% | 9,030 | 25,573,804 |
| 2024-01-17 | 29.1 | 29.28 | 28.41 | 28.48 | -2.26% | 8,057 | 23,179,482 |
| 2024-01-16 | 29.08 | 29.49 | 28.85 | 29.14 | -0.31% | 8,591 | 25,003,127 |
| 2024-01-15 | 28.81 | 29.31 | 28.8 | 29.23 | +1.11% | 7,242 | 21,100,921 |
| 2024-01-12 | 29 | 29.09 | 28.73 | 28.91 | -0.17% | 7,483 | 21,661,310 |
| 2024-01-11 | 28.38 | 29.13 | 28.3 | 28.96 | +2.04% | 9,355 | 26,931,661 |
| 2024-01-10 | 28.44 | 28.8 | 28.15 | 28.38 | -1.05% | 7,617 | 21,664,271 |
| 2024-01-09 | 28.77 | 29.02 | 28.49 | 28.68 | +0.21% | 9,575 | 27,523,092 |
| 2024-01-08 | 29.45 | 29.45 | 28.62 | 28.62 | -2.09% | 8,777 | 25,363,949 |
| 2024-01-05 | 29.5 | 29.7 | 29.08 | 29.23 | -0.88% | 11,050 | 32,449,774 |
| 2024-01-04 | 29.59 | 29.73 | 29.43 | 29.49 | -0.3% | 7,721 | 22,802,776 |
| 2024-01-03 | 29.69 | 29.94 | 29.42 | 29.58 | -0.57% | 9,600 | 28,439,037 |
| 2024-01-02 | 30.01 | 30.01 | 29.69 | 29.75 | -0.9% | 10,869 | 32,374,957 |
| 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：