股票概览
34.2
-2.2%
-0.77
34.97
开盘价
35.91
最高价
34.06
最低价
13,046
成交量
数据更新至: 2024-05-20
技术指标
33.61
MA5 (5日均线)
33.42
MA10 (10日均线)
32.88
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 | 34.97 | 35.91 | 34.06 | 34.2 | -2.2% | 13,046 | 45,713,228 |
| 2024-05-17 | 34 | 35.25 | 33.86 | 34.97 | +1.75% | 15,277 | 53,024,283 |
| 2024-05-16 | 32.51 | 34.5 | 31.76 | 34.37 | +6.54% | 21,188 | 69,872,813 |
| 2024-05-15 | 32.26 | 32.67 | 31.85 | 32.26 | 0% | 2,988 | 9,639,985 |
| 2024-05-14 | 32.23 | 32.4 | 31.86 | 32.26 | +0.47% | 2,489 | 8,012,510 |
| 2024-05-13 | 32.68 | 32.68 | 31.82 | 32.11 | -2.13% | 4,730 | 15,167,878 |
| 2024-05-10 | 33.33 | 33.35 | 32.38 | 32.81 | -1.29% | 5,427 | 17,742,702 |
| 2024-05-09 | 33.64 | 33.98 | 33.18 | 33.24 | -0.48% | 4,835 | 16,163,728 |
| 2024-05-08 | 34.55 | 34.79 | 33.4 | 33.4 | -3.33% | 5,449 | 18,482,015 |
| 2024-05-07 | 34.14 | 34.81 | 33.8 | 34.55 | +1.2% | 8,616 | 29,475,998 |
| 2024-05-06 | 33 | 35.33 | 32.7 | 34.14 | +5.01% | 12,368 | 41,954,790 |
| 2024-04-30 | 32.49 | 32.99 | 32.17 | 32.51 | +0.18% | 5,301 | 17,247,655 |
| 2024-04-29 | 31.79 | 32.45 | 31.44 | 32.45 | +1.72% | 8,254 | 26,531,547 |
| 2024-04-26 | 32.37 | 32.38 | 31.56 | 31.9 | -1.54% | 6,144 | 19,522,708 |
| 2024-04-25 | 31.6 | 33.52 | 31.48 | 32.4 | +2.47% | 11,395 | 37,010,503 |
| 2024-04-24 | 31.51 | 31.65 | 31.03 | 31.62 | +0.22% | 3,105 | 9,738,494 |
| 2024-04-23 | 31.89 | 32.09 | 31.18 | 31.55 | -1.38% | 6,143 | 19,402,626 |
| 2024-04-22 | 32.16 | 32.49 | 31.65 | 31.99 | -0.59% | 4,370 | 13,945,102 |
| 2024-04-19 | 32.59 | 32.59 | 31.88 | 32.18 | -1.5% | 3,711 | 11,925,736 |
| 2024-04-18 | 32.32 | 32.75 | 31.86 | 32.67 | 0% | 4,515 | 14,606,680 |
| 2024-04-17 | 32.34 | 32.7 | 31.85 | 32.67 | +0.71% | 6,147 | 19,945,519 |
| 2024-04-16 | 34.01 | 34.36 | 31.52 | 32.44 | -4.81% | 7,584 | 24,587,589 |
| 2024-04-15 | 34.4 | 34.99 | 33.49 | 34.08 | -0.93% | 4,136 | 14,139,887 |
| 2024-04-12 | 34.12 | 34.85 | 34.12 | 34.4 | +0.06% | 2,434 | 8,387,271 |
| 2024-04-11 | 34.63 | 35.27 | 34.37 | 34.38 | -0.72% | 4,594 | 15,900,838 |
| 2024-04-10 | 35.6 | 35.6 | 34.01 | 34.63 | -2.83% | 4,219 | 14,713,327 |
| 2024-04-09 | 34.03 | 36.14 | 34.03 | 35.64 | +4.76% | 6,417 | 22,580,321 |
| 2024-04-08 | 35.07 | 35.09 | 34.01 | 34.02 | -3.13% | 7,593 | 26,229,860 |
| 2024-04-03 | 35.31 | 35.5 | 35.01 | 35.12 | -0.68% | 3,555 | 12,506,075 |
| 2024-04-02 | 35.57 | 35.68 | 35.08 | 35.36 | -0.79% | 4,853 | 17,168,734 |
| 2024-04-01 | 35.99 | 36.01 | 35.16 | 35.64 | +0.03% | 8,325 | 29,562,922 |
| 2024-03-29 | 36.25 | 36.5 | 35 | 35.63 | -1.27% | 4,277 | 15,240,101 |
| 2024-03-28 | 35.53 | 36.09 | 35.29 | 36.09 | +1.38% | 5,494 | 19,570,602 |
| 2024-03-27 | 35.75 | 36.12 | 35.49 | 35.6 | -0.59% | 3,407 | 12,184,433 |
| 2024-03-26 | 36.62 | 36.62 | 35.15 | 35.81 | -1.24% | 5,753 | 20,539,989 |
| 2024-03-25 | 37.35 | 37.67 | 36.15 | 36.26 | -3.38% | 8,831 | 32,656,749 |
| 2024-03-22 | 38.3 | 38.42 | 37.1 | 37.53 | -2.52% | 7,064 | 26,605,624 |
| 2024-03-21 | 39.15 | 39.21 | 38.02 | 38.5 | -1.91% | 6,533 | 25,163,283 |
| 2024-03-20 | 39.35 | 39.63 | 39 | 39.25 | -0.25% | 7,349 | 28,823,287 |
| 2024-03-19 | 39.68 | 39.72 | 39.06 | 39.35 | -0.83% | 5,091 | 19,981,124 |
| 2024-03-18 | 39.99 | 40.24 | 39.01 | 39.68 | +0.15% | 6,902 | 27,203,774 |
| 2024-03-15 | 37.99 | 40.26 | 37.81 | 39.62 | +4.29% | 13,766 | 54,035,767 |
| 2024-03-14 | 38.39 | 38.8 | 37.5 | 37.99 | -1.35% | 5,811 | 22,124,798 |
| 2024-03-13 | 39 | 39.33 | 38.35 | 38.51 | -1.03% | 4,173 | 16,123,174 |
| 2024-03-12 | 39.3 | 39.3 | 38.56 | 38.91 | -0.92% | 5,946 | 23,111,838 |
| 2024-03-11 | 38.95 | 39.87 | 38.6 | 39.27 | +1.32% | 10,599 | 41,587,931 |
| 2024-03-08 | 38.8 | 39.3 | 38.45 | 38.76 | +0.81% | 7,037 | 27,351,170 |
| 2024-03-07 | 39 | 39.35 | 38.15 | 38.45 | -1.49% | 8,978 | 34,821,079 |
| 2024-03-06 | 39.01 | 39.8 | 38.63 | 39.03 | +0.05% | 7,782 | 30,429,984 |
| 2024-03-05 | 38.89 | 39.39 | 38.4 | 39.01 | -0.46% | 11,989 | 46,758,035 |
| 2024-03-04 | 38.77 | 39.43 | 38.24 | 39.19 | -0.03% | 10,536 | 41,030,883 |
| 2024-03-01 | 40.5 | 41.73 | 39 | 39.2 | +3.32% | 30,118 | 120,371,177 |
| 2024-02-29 | 33.96 | 37.94 | 33.8 | 37.94 | +10% | 21,052 | 77,140,014 |
| 2024-02-28 | 35.45 | 36.08 | 34 | 34.49 | -2.71% | 9,555 | 33,616,853 |
| 2024-02-27 | 35.02 | 35.65 | 35.02 | 35.45 | +0.03% | 5,908 | 20,893,175 |
| 2024-02-26 | 35.26 | 36 | 34.87 | 35.44 | -0.39% | 6,636 | 23,478,076 |
| 2024-02-23 | 35.25 | 36.32 | 35 | 35.58 | +0.91% | 11,610 | 41,303,480 |
| 2024-02-22 | 35.56 | 36.24 | 35 | 35.26 | +0.11% | 8,000 | 28,315,658 |
| 2024-02-21 | 34.11 | 36.28 | 33.8 | 35.22 | +2.56% | 14,610 | 51,728,280 |
| 2024-02-20 | 33.85 | 34.36 | 33.36 | 34.34 | +1.36% | 7,306 | 24,838,751 |
| 2024-02-19 | 33.66 | 33.99 | 33.46 | 33.88 | +0.24% | 5,227 | 17,655,775 |
| 2024-02-08 | 33.6 | 34.2 | 32.72 | 33.8 | 0% | 11,326 | 37,835,742 |
| 2024-02-07 | 34.33 | 34.33 | 33.44 | 33.8 | -1.6% | 9,154 | 30,867,699 |
| 2024-02-06 | 33.5 | 34.45 | 32.68 | 34.35 | +0.44% | 8,394 | 28,425,237 |
| 2024-02-05 | 34.08 | 34.4 | 32.67 | 34.2 | -0.9% | 8,582 | 28,976,575 |
| 2024-02-02 | 34.28 | 34.51 | 33.5 | 34.51 | +0.03% | 8,446 | 28,857,967 |
| 2024-02-01 | 34 | 34.5 | 33.6 | 34.5 | 0% | 8,434 | 28,752,536 |
| 2024-01-31 | 34.43 | 34.56 | 33.84 | 34.5 | -0.72% | 5,385 | 18,417,600 |
| 2024-01-30 | 34.75 | 35 | 34.1 | 34.75 | -0.4% | 5,914 | 20,498,290 |
| 2024-01-29 | 35.24 | 35.4 | 34.51 | 34.89 | -1.99% | 3,770 | 13,155,187 |
| 2024-01-26 | 36 | 36.1 | 35 | 35.6 | -1.11% | 7,059 | 24,995,426 |
| 2024-01-25 | 34.86 | 36.2 | 34.3 | 36 | +3.15% | 9,226 | 32,700,812 |
| 2024-01-24 | 34.01 | 35.01 | 33.6 | 34.9 | +1.42% | 8,213 | 28,196,072 |
| 2024-01-23 | 34.17 | 34.41 | 33.21 | 34.41 | -1.69% | 8,980 | 30,455,413 |
| 2024-01-22 | 35.1 | 35.5 | 32.96 | 35 | -1.41% | 9,832 | 34,075,968 |
| 2024-01-19 | 35.5 | 35.85 | 34.9 | 35.5 | -1.36% | 10,471 | 36,874,506 |
| 2024-01-18 | 35.4 | 36 | 34.11 | 35.99 | +0.25% | 10,549 | 37,000,056 |
| 2024-01-17 | 36.78 | 36.9 | 34.36 | 35.9 | -4.01% | 22,045 | 77,989,026 |
| 2024-01-16 | 38 | 38.3 | 36.4 | 37.4 | -2.35% | 23,235 | 86,504,163 |
| 2024-01-15 | 37 | 39.17 | 36.82 | 38.3 | +4.76% | 29,742 | 112,883,771 |
| 2024-01-12 | 35.06 | 37.3 | 34.85 | 36.56 | +3.31% | 21,445 | 78,053,045 |
| 2024-01-11 | 35.13 | 35.49 | 34.39 | 35.39 | -0.28% | 10,867 | 38,079,533 |
| 2024-01-10 | 35.56 | 35.56 | 34.9 | 35.49 | -0.53% | 7,965 | 28,035,161 |
| 2024-01-09 | 35.3 | 35.75 | 35.09 | 35.68 | -0.06% | 4,080 | 14,469,888 |
| 2024-01-08 | 35.45 | 35.7 | 34.69 | 35.7 | +0.25% | 5,127 | 18,027,365 |
| 2024-01-05 | 35.69 | 35.96 | 35.27 | 35.61 | -0.84% | 4,518 | 16,043,120 |
| 2024-01-04 | 35.6 | 36.2 | 35.23 | 35.91 | +0.03% | 6,058 | 21,576,074 |
| 2024-01-03 | 36.5 | 36.51 | 35.68 | 35.9 | -1.75% | 7,752 | 27,830,392 |
| 2024-01-02 | 36.45 | 36.88 | 36.15 | 36.54 | -2.04% | 11,318 | 41,202,225 |
| 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：