股票概览
35.23
+2%
+0.69
34.59
开盘价
36.1
最高价
34.36
最低价
55,051
成交量
数据更新至: 2024-05-20
技术指标
34.29
MA5 (5日均线)
35.05
MA10 (10日均线)
33.97
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 | 34.59 | 36.1 | 34.36 | 35.23 | +2% | 55,051 | 194,455,914 |
| 2024-05-17 | 33.51 | 34.54 | 33.5 | 34.54 | +2.16% | 42,023 | 143,732,265 |
| 2024-05-16 | 33.55 | 34.48 | 33.55 | 33.81 | +0.27% | 31,107 | 105,903,664 |
| 2024-05-15 | 34.03 | 34.5 | 33.65 | 33.72 | -1.26% | 31,803 | 108,159,000 |
| 2024-05-14 | 34.92 | 35.17 | 34 | 34.15 | -3.12% | 45,199 | 155,211,517 |
| 2024-05-13 | 35.73 | 35.74 | 34.81 | 35.25 | -2.57% | 46,046 | 162,376,896 |
| 2024-05-10 | 36.8 | 36.98 | 35.91 | 36.18 | -1.82% | 58,710 | 212,847,053 |
| 2024-05-09 | 34.8 | 37.01 | 34.69 | 36.85 | +5.59% | 84,442 | 306,350,965 |
| 2024-05-08 | 35.7 | 35.79 | 34.85 | 34.9 | -2.76% | 45,603 | 160,533,912 |
| 2024-05-07 | 34.53 | 36.47 | 34.4 | 35.89 | +3.73% | 85,275 | 304,270,270 |
| 2024-05-06 | 34.67 | 35.09 | 34.43 | 34.6 | +1.47% | 47,617 | 165,262,580 |
| 2024-04-30 | 34.56 | 34.8 | 33.83 | 34.1 | -1.56% | 43,143 | 147,250,382 |
| 2024-04-29 | 32.8 | 34.77 | 32.8 | 34.64 | +6.13% | 83,655 | 287,174,882 |
| 2024-04-26 | 32.13 | 32.96 | 32.13 | 32.64 | +0.12% | 52,768 | 171,864,315 |
| 2024-04-25 | 32.99 | 33.24 | 32.45 | 32.6 | -2.4% | 46,718 | 153,096,650 |
| 2024-04-24 | 32.81 | 33.49 | 32.48 | 33.4 | +1.89% | 54,458 | 180,231,621 |
| 2024-04-23 | 33.39 | 33.63 | 32.23 | 32.78 | -1.35% | 88,954 | 293,060,310 |
| 2024-04-22 | 30.56 | 33.23 | 29.92 | 33.23 | +10% | 64,299 | 204,484,371 |
| 2024-04-19 | 30.43 | 30.65 | 29.9 | 30.21 | -1.31% | 29,361 | 88,695,259 |
| 2024-04-18 | 30.88 | 31.41 | 30.27 | 30.61 | -1.48% | 34,631 | 106,669,043 |
| 2024-04-17 | 29.94 | 31.1 | 29.9 | 31.07 | +4.93% | 43,187 | 132,323,381 |
| 2024-04-16 | 30.88 | 31.25 | 29.48 | 29.61 | -5.1% | 43,549 | 131,123,491 |
| 2024-04-15 | 31 | 31.8 | 30.2 | 31.2 | +0.35% | 47,499 | 147,995,012 |
| 2024-04-12 | 31.65 | 31.81 | 31.02 | 31.09 | -1.24% | 23,904 | 75,160,886 |
| 2024-04-11 | 31.88 | 32.09 | 31.38 | 31.48 | -1.96% | 31,611 | 100,272,141 |
| 2024-04-10 | 33.09 | 33.18 | 31.75 | 32.11 | -2.96% | 35,310 | 113,841,447 |
| 2024-04-09 | 31.95 | 33.19 | 31.95 | 33.09 | +3.05% | 32,070 | 105,235,730 |
| 2024-04-08 | 33.75 | 33.83 | 32.1 | 32.11 | -5.36% | 49,995 | 163,289,836 |
| 2024-04-03 | 34.9 | 35 | 33.92 | 33.93 | -2.39% | 26,749 | 91,379,327 |
| 2024-04-02 | 35.12 | 35.25 | 34.24 | 34.76 | -1.08% | 29,451 | 102,173,346 |
| 2024-04-01 | 34.12 | 35.25 | 34.09 | 35.14 | +3.63% | 33,539 | 117,102,152 |
| 2024-03-29 | 34 | 34.27 | 33.4 | 33.91 | -0.26% | 30,129 | 101,829,207 |
| 2024-03-28 | 33.3 | 34.47 | 33.21 | 34 | +2.66% | 39,719 | 134,668,655 |
| 2024-03-27 | 35 | 35.12 | 33.03 | 33.12 | -5.48% | 38,690 | 131,141,798 |
| 2024-03-26 | 34.77 | 35.97 | 34.63 | 35.04 | +0.95% | 44,155 | 155,423,209 |
| 2024-03-25 | 36.4 | 36.4 | 34.67 | 34.71 | -4.56% | 36,721 | 130,299,968 |
| 2024-03-22 | 37.22 | 37.46 | 36.08 | 36.37 | -2.73% | 40,992 | 150,134,666 |
| 2024-03-21 | 37.95 | 38.15 | 37 | 37.39 | -1.48% | 42,940 | 160,730,886 |
| 2024-03-20 | 38.09 | 38.26 | 37.38 | 37.95 | -0.32% | 37,469 | 141,667,776 |
| 2024-03-19 | 38.42 | 38.65 | 38.06 | 38.07 | -1.12% | 39,305 | 150,563,411 |
| 2024-03-18 | 38.4 | 38.59 | 37.8 | 38.5 | +0.71% | 41,687 | 159,744,654 |
| 2024-03-15 | 37.78 | 38.23 | 37.37 | 38.23 | +0.68% | 30,661 | 115,803,945 |
| 2024-03-14 | 38.63 | 38.8 | 37.44 | 37.97 | -2.64% | 45,162 | 172,072,347 |
| 2024-03-13 | 39.25 | 39.6 | 38.41 | 39 | -0.66% | 37,891 | 148,013,093 |
| 2024-03-12 | 38.84 | 39.6 | 38.51 | 39.26 | +0.59% | 52,610 | 205,448,855 |
| 2024-03-11 | 36.7 | 39.2 | 36.3 | 39.03 | +6.55% | 74,491 | 282,369,473 |
| 2024-03-08 | 36.47 | 36.81 | 35.77 | 36.63 | +0.88% | 39,691 | 143,899,105 |
| 2024-03-07 | 37.59 | 37.88 | 36.31 | 36.31 | -2.21% | 45,398 | 168,215,215 |
| 2024-03-06 | 36.65 | 37.55 | 36.11 | 37.13 | +0.3% | 45,785 | 168,588,202 |
| 2024-03-05 | 36.53 | 37.81 | 36.45 | 37.02 | +0.41% | 57,486 | 214,516,386 |
| 2024-03-04 | 37.51 | 37.81 | 36.74 | 36.87 | -1.68% | 43,388 | 160,988,362 |
| 2024-03-01 | 37.5 | 38 | 36.85 | 37.5 | +1.38% | 56,103 | 209,727,423 |
| 2024-02-29 | 34.69 | 37.12 | 34.68 | 36.99 | +4.52% | 62,263 | 226,412,359 |
| 2024-02-28 | 38.5 | 38.83 | 35.3 | 35.39 | -7.4% | 91,254 | 340,408,639 |
| 2024-02-27 | 36.6 | 38.22 | 36.07 | 38.22 | +4.71% | 67,312 | 251,060,559 |
| 2024-02-26 | 36.11 | 37.29 | 35.57 | 36.5 | +0.55% | 65,827 | 239,584,216 |
| 2024-02-23 | 35.45 | 36.3 | 35.08 | 36.3 | +2.4% | 65,680 | 234,419,037 |
| 2024-02-22 | 34.49 | 35.78 | 34.33 | 35.45 | +2.43% | 55,477 | 194,902,246 |
| 2024-02-21 | 34.15 | 35.63 | 33.81 | 34.61 | +0.2% | 57,526 | 200,846,047 |
| 2024-02-20 | 34.14 | 34.63 | 33.62 | 34.54 | +0.12% | 46,110 | 157,515,540 |
| 2024-02-19 | 34.73 | 35.01 | 33.38 | 34.5 | -0.66% | 78,176 | 267,777,239 |
| 2024-02-08 | 34.78 | 35.68 | 34 | 34.73 | +2.81% | 105,685 | 368,471,461 |
| 2024-02-07 | 30.71 | 33.78 | 30.71 | 33.78 | +10% | 41,389 | 137,309,208 |
| 2024-02-06 | 29 | 31.03 | 28.31 | 30.71 | +4% | 72,911 | 217,579,718 |
| 2024-02-05 | 31.4 | 31.95 | 28.49 | 29.53 | -6.25% | 70,616 | 212,086,617 |
| 2024-02-02 | 33.86 | 34.38 | 30.56 | 31.5 | -7.24% | 65,185 | 210,346,673 |
| 2024-02-01 | 33.34 | 34.94 | 33.1 | 33.96 | +1.52% | 48,101 | 163,508,372 |
| 2024-01-31 | 35.54 | 35.63 | 33.45 | 33.45 | -5.59% | 49,428 | 170,085,591 |
| 2024-01-30 | 36.59 | 36.99 | 35.41 | 35.43 | -3.46% | 33,020 | 119,477,006 |
| 2024-01-29 | 37.85 | 38.23 | 36.62 | 36.7 | -2.45% | 38,968 | 144,631,054 |
| 2024-01-26 | 38.88 | 39.03 | 37.6 | 37.62 | -3.32% | 38,816 | 148,635,590 |
| 2024-01-25 | 38.34 | 39.26 | 37.75 | 38.91 | +0.91% | 54,578 | 210,581,569 |
| 2024-01-24 | 38.62 | 38.76 | 36.88 | 38.56 | +0.42% | 40,942 | 154,743,887 |
| 2024-01-23 | 37.77 | 38.8 | 37.43 | 38.4 | +1.56% | 48,150 | 183,956,222 |
| 2024-01-22 | 39.9 | 40.3 | 37.73 | 37.81 | -5.31% | 66,650 | 259,173,951 |
| 2024-01-19 | 41.26 | 41.57 | 39.92 | 39.93 | -3.46% | 49,711 | 200,746,785 |
| 2024-01-18 | 41.4 | 42.01 | 40 | 41.36 | -0.22% | 57,833 | 235,930,302 |
| 2024-01-17 | 43.86 | 43.98 | 41.41 | 41.45 | -5.6% | 50,588 | 214,072,531 |
| 2024-01-16 | 44.54 | 44.56 | 42.91 | 43.91 | -1.08% | 35,187 | 153,327,501 |
| 2024-01-15 | 44.83 | 45.22 | 43.93 | 44.39 | -0.96% | 24,235 | 107,970,957 |
| 2024-01-12 | 45.1 | 45.29 | 44.49 | 44.82 | -1.08% | 23,449 | 105,301,047 |
| 2024-01-11 | 43.38 | 45.42 | 43.38 | 45.31 | +4.16% | 40,369 | 179,425,820 |
| 2024-01-10 | 43.98 | 44.63 | 41.88 | 43.5 | -1.23% | 33,537 | 146,117,343 |
| 2024-01-09 | 44.41 | 44.88 | 43.71 | 44.04 | -0.18% | 35,364 | 156,273,026 |
| 2024-01-08 | 46.4 | 46.62 | 43.97 | 44.12 | -5.38% | 47,081 | 210,951,696 |
| 2024-01-05 | 48.78 | 48.89 | 46.23 | 46.63 | -4.27% | 40,228 | 190,417,968 |
| 2024-01-04 | 49.23 | 49.88 | 48.7 | 48.71 | -1.08% | 20,372 | 100,151,170 |
| 2024-01-03 | 51.16 | 51.16 | 49 | 49.24 | -4.54% | 41,430 | 206,129,092 |
| 2024-01-02 | 50.25 | 52.16 | 50.25 | 51.58 | +2.75% | 50,553 | 260,003,066 |
| 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：