股票概览
33.72
-0.18%
-0.06
33.99
开盘价
33.99
最高价
33.62
最低价
4,247
成交量
数据更新至: 2024-05-20
技术指标
33.49
MA5 (5日均线)
34.08
MA10 (10日均线)
33.91
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 | 33.62 | 33.72 | -0.18% | 4,247 | 14,352,057 |
| 2024-05-17 | 33.33 | 33.78 | 33.16 | 33.78 | +1.69% | 6,073 | 20,361,270 |
| 2024-05-16 | 33.16 | 33.57 | 33.16 | 33.22 | +0.18% | 3,560 | 11,883,584 |
| 2024-05-15 | 33.56 | 33.73 | 33.14 | 33.16 | -1.25% | 4,667 | 15,588,001 |
| 2024-05-14 | 33.63 | 34.07 | 33.54 | 33.58 | +0.09% | 5,039 | 17,009,118 |
| 2024-05-13 | 34.28 | 34.32 | 33.38 | 33.55 | -2.47% | 8,119 | 27,322,509 |
| 2024-05-10 | 35.25 | 35.44 | 34.39 | 34.4 | -2.41% | 9,094 | 31,498,859 |
| 2024-05-09 | 34.7 | 35.38 | 34.69 | 35.25 | +1.41% | 6,025 | 21,219,213 |
| 2024-05-08 | 35.32 | 35.36 | 34.69 | 34.76 | -1.67% | 6,480 | 22,680,564 |
| 2024-05-07 | 35.32 | 35.56 | 35.17 | 35.35 | +0.06% | 7,285 | 25,766,285 |
| 2024-05-06 | 34.98 | 35.56 | 34.98 | 35.33 | +2.05% | 9,043 | 31,913,337 |
| 2024-04-30 | 34.51 | 34.78 | 34.39 | 34.62 | 0% | 6,727 | 23,257,428 |
| 2024-04-29 | 33.97 | 34.7 | 33.92 | 34.62 | +2.24% | 9,577 | 33,035,851 |
| 2024-04-26 | 33.78 | 33.98 | 33 | 33.86 | +0.09% | 9,550 | 32,063,701 |
| 2024-04-25 | 33.42 | 33.92 | 33.42 | 33.83 | +0.68% | 5,938 | 20,039,532 |
| 2024-04-24 | 33.09 | 33.68 | 33.06 | 33.6 | +1.63% | 7,326 | 24,476,015 |
| 2024-04-23 | 33.05 | 33.31 | 32.8 | 33.06 | +0.03% | 4,998 | 16,547,138 |
| 2024-04-22 | 32.45 | 33.07 | 31.91 | 33.05 | +1.75% | 6,145 | 20,085,016 |
| 2024-04-19 | 32.33 | 32.9 | 32.15 | 32.48 | -1.25% | 4,757 | 15,454,458 |
| 2024-04-18 | 33 | 33.23 | 32.68 | 32.89 | -0.33% | 7,129 | 23,531,245 |
| 2024-04-17 | 31.94 | 33 | 31.9 | 33 | +4.66% | 7,680 | 25,094,440 |
| 2024-04-16 | 33.05 | 33.5 | 31.39 | 31.53 | -5.51% | 9,027 | 28,752,649 |
| 2024-04-15 | 34.61 | 35.19 | 33.06 | 33.37 | -3.55% | 10,461 | 35,795,585 |
| 2024-04-12 | 34.65 | 34.77 | 33.81 | 34.6 | +0.61% | 4,894 | 16,878,304 |
| 2024-04-11 | 34.02 | 34.85 | 33.75 | 34.39 | +0.5% | 5,618 | 19,380,983 |
| 2024-04-10 | 35.2 | 35.2 | 33.85 | 34.22 | -2.09% | 5,594 | 19,267,953 |
| 2024-04-09 | 34.23 | 34.95 | 34.23 | 34.95 | +2.19% | 4,263 | 14,793,258 |
| 2024-04-08 | 34.99 | 34.99 | 34.2 | 34.2 | -2.34% | 5,550 | 19,190,615 |
| 2024-04-03 | 35.95 | 35.95 | 34.95 | 35.02 | -2.12% | 7,329 | 25,810,700 |
| 2024-04-02 | 36.03 | 36.18 | 35.64 | 35.78 | -0.61% | 5,856 | 20,985,504 |
| 2024-04-01 | 35.7 | 36.19 | 35.66 | 36 | +1.04% | 7,920 | 28,491,540 |
| 2024-03-29 | 35.75 | 35.8 | 35.16 | 35.63 | +0.31% | 5,197 | 18,433,224 |
| 2024-03-28 | 34.84 | 35.86 | 34.79 | 35.52 | +1.86% | 6,646 | 23,592,811 |
| 2024-03-27 | 36.06 | 36.16 | 34.83 | 34.87 | -3.09% | 6,963 | 24,670,273 |
| 2024-03-26 | 35.91 | 36.49 | 35.41 | 35.98 | +0.19% | 8,444 | 30,346,984 |
| 2024-03-25 | 37.5 | 37.5 | 35.87 | 35.91 | -4.24% | 12,298 | 45,136,865 |
| 2024-03-22 | 38.07 | 38.36 | 37.31 | 37.5 | -1.94% | 12,279 | 46,256,608 |
| 2024-03-21 | 38.6 | 38.75 | 38.01 | 38.24 | -0.91% | 10,201 | 39,079,185 |
| 2024-03-20 | 38.1 | 38.93 | 38.03 | 38.59 | +1.1% | 12,671 | 48,856,076 |
| 2024-03-19 | 38.4 | 38.72 | 38.12 | 38.17 | -1.06% | 13,304 | 50,994,933 |
| 2024-03-18 | 38.85 | 38.9 | 38.05 | 38.58 | +0.16% | 20,152 | 77,373,983 |
| 2024-03-15 | 37.29 | 38.52 | 36.91 | 38.52 | +3.3% | 26,330 | 100,180,448 |
| 2024-03-14 | 37.19 | 37.97 | 36.74 | 37.29 | +0.27% | 17,213 | 64,224,174 |
| 2024-03-13 | 37.13 | 37.3 | 36.8 | 37.19 | +0.4% | 12,178 | 45,112,249 |
| 2024-03-12 | 36.4 | 37.53 | 36.28 | 37.04 | +1.65% | 15,515 | 57,035,772 |
| 2024-03-11 | 36.02 | 36.45 | 35.99 | 36.44 | -0.19% | 12,716 | 46,035,733 |
| 2024-03-08 | 36.47 | 36.78 | 35.81 | 36.51 | -1.93% | 21,095 | 76,530,504 |
| 2024-03-07 | 37.75 | 38.56 | 36.06 | 37.23 | +1.14% | 37,704 | 141,654,190 |
| 2024-03-06 | 35.44 | 36.81 | 35.44 | 36.81 | +4.01% | 20,114 | 73,058,080 |
| 2024-03-05 | 35.59 | 36.08 | 34.7 | 35.39 | -0.81% | 13,216 | 46,608,609 |
| 2024-03-04 | 35.9 | 36.29 | 35.2 | 35.68 | -1.3% | 14,812 | 52,708,750 |
| 2024-03-01 | 35.8 | 36.45 | 35.67 | 36.15 | +1.37% | 11,252 | 40,578,187 |
| 2024-02-29 | 34.4 | 35.67 | 34.37 | 35.66 | +4.06% | 13,544 | 47,740,732 |
| 2024-02-28 | 36.8 | 37.28 | 34.15 | 34.27 | -6.88% | 22,683 | 81,304,297 |
| 2024-02-27 | 36.07 | 36.85 | 35.71 | 36.8 | +2.11% | 16,520 | 60,140,262 |
| 2024-02-26 | 35.66 | 36.96 | 35.45 | 36.04 | +3.62% | 23,134 | 83,473,308 |
| 2024-02-23 | 34.12 | 34.88 | 33.7 | 34.78 | +1.96% | 19,307 | 66,043,103 |
| 2024-02-22 | 33.61 | 34.49 | 33.55 | 34.11 | +1.16% | 10,060 | 34,110,793 |
| 2024-02-21 | 32.61 | 34.25 | 32.51 | 33.72 | +2.37% | 15,613 | 52,648,543 |
| 2024-02-20 | 32.01 | 33.3 | 31.71 | 32.94 | +2.27% | 14,733 | 48,083,191 |
| 2024-02-19 | 31.99 | 32.77 | 31.63 | 32.21 | +2.25% | 11,318 | 36,417,627 |
| 2024-02-08 | 29.5 | 31.65 | 29.5 | 31.5 | +7.07% | 14,068 | 43,152,418 |
| 2024-02-07 | 30.81 | 30.98 | 29.33 | 29.42 | -2.55% | 13,165 | 39,725,405 |
| 2024-02-06 | 27.91 | 30.8 | 26.98 | 30.19 | +7.82% | 18,064 | 52,802,568 |
| 2024-02-05 | 30.3 | 30.75 | 27.73 | 28 | -9.06% | 17,775 | 51,346,755 |
| 2024-02-02 | 32.47 | 33.3 | 29.53 | 30.79 | -5.17% | 14,758 | 46,570,949 |
| 2024-02-01 | 32.69 | 33.81 | 32.18 | 32.47 | -3.07% | 11,020 | 36,336,768 |
| 2024-01-31 | 35.97 | 35.98 | 33.16 | 33.5 | -6.87% | 21,336 | 73,611,381 |
| 2024-01-30 | 34.3 | 38.33 | 33.52 | 35.97 | +3.15% | 29,536 | 106,899,720 |
| 2024-01-29 | 35.69 | 36.36 | 34.63 | 34.87 | +0.17% | 12,517 | 44,328,837 |
| 2024-01-26 | 34.9 | 35.34 | 34.73 | 34.81 | -0.63% | 9,095 | 31,805,559 |
| 2024-01-25 | 34.01 | 35.17 | 33.9 | 35.03 | +2.88% | 13,102 | 45,380,607 |
| 2024-01-24 | 33.88 | 34.15 | 32.99 | 34.05 | +0.5% | 9,785 | 32,973,907 |
| 2024-01-23 | 33.75 | 34.13 | 33.01 | 33.88 | +0.44% | 7,949 | 26,816,778 |
| 2024-01-22 | 35.93 | 36 | 33.5 | 33.73 | -6.2% | 12,548 | 43,572,012 |
| 2024-01-19 | 36.5 | 36.88 | 35.94 | 35.96 | -2.15% | 9,164 | 33,207,749 |
| 2024-01-18 | 37.19 | 37.28 | 35.87 | 36.75 | -1.37% | 12,469 | 45,522,218 |
| 2024-01-17 | 38.35 | 38.57 | 37.18 | 37.26 | -3.45% | 11,903 | 45,069,422 |
| 2024-01-16 | 38.62 | 39.07 | 38.04 | 38.59 | -0.49% | 12,112 | 46,590,997 |
| 2024-01-15 | 39.26 | 39.26 | 38.38 | 38.78 | -1.22% | 10,254 | 39,775,836 |
| 2024-01-12 | 39.79 | 40.34 | 39.18 | 39.26 | -1.51% | 12,981 | 51,667,196 |
| 2024-01-11 | 38.82 | 39.89 | 38.82 | 39.86 | +2.1% | 11,110 | 43,813,213 |
| 2024-01-10 | 39.23 | 39.9 | 38.66 | 39.04 | -1.36% | 9,622 | 37,728,252 |
| 2024-01-09 | 39.21 | 40.32 | 39.21 | 39.58 | +0.76% | 12,984 | 51,668,081 |
| 2024-01-08 | 40.61 | 40.95 | 39.27 | 39.28 | -2.75% | 17,341 | 69,182,681 |
| 2024-01-05 | 40.06 | 40.71 | 39.88 | 40.39 | +0.9% | 15,622 | 62,973,384 |
| 2024-01-04 | 40.19 | 40.24 | 39.72 | 40.03 | -0.22% | 6,469 | 25,868,877 |
| 2024-01-03 | 40.21 | 40.4 | 39.58 | 40.12 | -0.64% | 9,946 | 39,766,123 |
| 2024-01-02 | 40.41 | 40.77 | 40.31 | 40.38 | -0.27% | 8,956 | 36,271,097 |
| 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：