股票概览
31.92
-0.25%
-0.08
32.11
开盘价
32.4
最高价
31.21
最低价
38,371
成交量
数据更新至: 2024-05-20
技术指标
31.01
MA5 (5日均线)
30.94
MA10 (10日均线)
30.61
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 | 32.11 | 32.4 | 31.21 | 31.92 | -0.25% | 38,371 | 122,216,806 |
| 2024-05-17 | 30.82 | 32.39 | 30.17 | 32 | +5.44% | 73,430 | 230,567,433 |
| 2024-05-16 | 30.47 | 31 | 30.27 | 30.35 | +0.23% | 39,367 | 120,775,079 |
| 2024-05-15 | 30.1 | 30.58 | 30.03 | 30.28 | -0.72% | 17,336 | 52,390,555 |
| 2024-05-14 | 30.07 | 30.6 | 29.99 | 30.5 | +1.63% | 26,717 | 81,046,045 |
| 2024-05-13 | 30.34 | 30.7 | 29.5 | 30.01 | -2.31% | 39,631 | 118,953,794 |
| 2024-05-10 | 30.79 | 31.25 | 30.26 | 30.72 | -0.19% | 33,630 | 103,258,418 |
| 2024-05-09 | 30.49 | 31.49 | 30.49 | 30.78 | -0.61% | 35,861 | 111,084,914 |
| 2024-05-08 | 31.85 | 31.85 | 30.8 | 30.97 | -2.92% | 43,322 | 135,093,945 |
| 2024-05-07 | 31.7 | 32.75 | 31.68 | 31.9 | -0.31% | 47,807 | 153,959,038 |
| 2024-05-06 | 33.09 | 33.3 | 31.86 | 32 | -1.69% | 70,927 | 228,489,410 |
| 2024-04-30 | 33.63 | 33.74 | 32.29 | 32.55 | -1.57% | 57,964 | 189,667,211 |
| 2024-04-29 | 32 | 33.32 | 31.78 | 33.07 | +5.76% | 69,618 | 227,701,896 |
| 2024-04-26 | 29.88 | 31.71 | 29.83 | 31.27 | +4.86% | 62,160 | 192,635,848 |
| 2024-04-25 | 29.36 | 30 | 29.11 | 29.82 | +1.53% | 40,559 | 120,277,932 |
| 2024-04-24 | 28.64 | 29.5 | 28.64 | 29.37 | +2.44% | 38,868 | 113,602,028 |
| 2024-04-23 | 28.8 | 29.08 | 28.4 | 28.67 | +0.46% | 31,091 | 89,310,020 |
| 2024-04-22 | 28 | 28.97 | 27.16 | 28.54 | +0.42% | 46,089 | 130,020,136 |
| 2024-04-19 | 28.8 | 29.1 | 27.9 | 28.42 | -2.37% | 41,157 | 117,246,253 |
| 2024-04-18 | 29 | 29.65 | 28.12 | 29.11 | +0.03% | 45,086 | 130,676,470 |
| 2024-04-17 | 27.94 | 29.25 | 27.94 | 29.1 | +5.78% | 54,569 | 157,261,152 |
| 2024-04-16 | 28.86 | 29.37 | 27.02 | 27.51 | -7% | 71,786 | 200,446,470 |
| 2024-04-15 | 31.2 | 31.46 | 28.7 | 29.58 | -5.98% | 74,752 | 222,468,771 |
| 2024-04-12 | 31.13 | 32.45 | 31.11 | 31.46 | +1.16% | 62,344 | 198,244,346 |
| 2024-04-11 | 30.58 | 31.74 | 30.45 | 31.1 | +0.58% | 37,331 | 116,612,590 |
| 2024-04-10 | 31.6 | 32.03 | 30.75 | 30.92 | -3.5% | 48,900 | 152,471,435 |
| 2024-04-09 | 32.11 | 32.87 | 31.71 | 32.04 | -1.99% | 50,678 | 162,589,138 |
| 2024-04-08 | 31.74 | 33.45 | 31.35 | 32.69 | +2.99% | 69,117 | 225,237,140 |
| 2024-04-03 | 33 | 33.45 | 31.63 | 31.74 | -4.77% | 73,241 | 236,736,007 |
| 2024-04-02 | 33.09 | 33.8 | 32.75 | 33.33 | +0.39% | 69,330 | 230,488,039 |
| 2024-04-01 | 32.98 | 33.61 | 32.31 | 33.2 | +1.44% | 73,956 | 243,398,228 |
| 2024-03-29 | 33.4 | 33.85 | 32.4 | 32.73 | -2.68% | 77,856 | 257,000,685 |
| 2024-03-28 | 32.5 | 34.57 | 32.3 | 33.63 | +1.02% | 125,332 | 423,112,523 |
| 2024-03-27 | 33 | 34 | 31.25 | 33.29 | +1.19% | 155,377 | 509,887,969 |
| 2024-03-26 | 34.8 | 35.29 | 32.3 | 32.9 | -6.9% | 184,291 | 616,446,668 |
| 2024-03-25 | 38.71 | 38.73 | 35.12 | 35.34 | -7.8% | 191,286 | 706,456,109 |
| 2024-03-22 | 39.5 | 39.73 | 36.05 | 38.33 | -2.96% | 311,367 | 1,190,245,224 |
| 2024-03-21 | 43 | 44.88 | 39 | 39.5 | -5.57% | 396,579 | 1,677,380,032 |
| 2024-03-20 | 38.12 | 41.83 | 37.52 | 41.83 | +9.99% | 276,737 | 1,110,312,003 |
| 2024-03-19 | 36.21 | 38.04 | 36.03 | 38.03 | +3.88% | 172,330 | 644,422,124 |
| 2024-03-18 | 37.01 | 37.55 | 35.45 | 36.61 | -0.97% | 121,095 | 441,148,509 |
| 2024-03-15 | 36.23 | 37.39 | 36.23 | 36.97 | +3.12% | 142,358 | 525,034,227 |
| 2024-03-14 | 35.5 | 37.51 | 35.2 | 35.85 | -2.5% | 120,615 | 434,900,806 |
| 2024-03-13 | 36.3 | 38.15 | 34.91 | 36.77 | +5.81% | 185,125 | 673,155,811 |
| 2024-03-12 | 35.5 | 35.79 | 34.31 | 34.75 | -2.42% | 70,516 | 246,343,332 |
| 2024-03-11 | 35.19 | 35.97 | 34.5 | 35.61 | -0.2% | 54,904 | 193,848,603 |
| 2024-03-08 | 35.17 | 35.98 | 34.59 | 35.68 | +1.48% | 71,368 | 253,391,394 |
| 2024-03-07 | 37.24 | 37.78 | 35.11 | 35.16 | -4.97% | 83,326 | 302,191,442 |
| 2024-03-06 | 37 | 37.67 | 35.57 | 37 | -0.99% | 83,842 | 306,128,962 |
| 2024-03-05 | 38.45 | 39.15 | 36.8 | 37.37 | -2.5% | 95,333 | 361,889,652 |
| 2024-03-04 | 38.62 | 39.03 | 37.2 | 38.33 | -1.57% | 86,690 | 331,770,201 |
| 2024-03-01 | 38.19 | 39.46 | 37.73 | 38.94 | +0.75% | 118,251 | 457,948,304 |
| 2024-02-29 | 37.55 | 39 | 36.51 | 38.65 | +5.89% | 149,885 | 570,961,146 |
| 2024-02-28 | 36.36 | 40 | 35.88 | 36.5 | +0.39% | 177,093 | 679,092,102 |
| 2024-02-27 | 34.63 | 37.09 | 34.46 | 36.36 | +3.41% | 72,069 | 257,788,582 |
| 2024-02-26 | 35.13 | 36.41 | 34.5 | 35.16 | 0% | 81,816 | 290,776,271 |
| 2024-02-23 | 35 | 36.25 | 33.95 | 35.16 | +2.21% | 86,098 | 300,400,966 |
| 2024-02-22 | 32.49 | 34.83 | 32.29 | 34.4 | +8.65% | 83,792 | 280,468,986 |
| 2024-02-21 | 30.55 | 32.76 | 30.21 | 31.66 | -2.01% | 83,835 | 267,322,853 |
| 2024-02-20 | 30.84 | 33.47 | 30.43 | 32.31 | +6.18% | 101,941 | 331,008,562 |
| 2024-02-19 | 30.4 | 30.43 | 29 | 30.43 | +10.01% | 51,177 | 154,628,966 |
| 2024-02-08 | 25.18 | 27.78 | 25.01 | 27.66 | +9.54% | 51,187 | 136,123,363 |
| 2024-02-07 | 26.75 | 27.02 | 24.85 | 25.25 | -5% | 40,473 | 104,920,667 |
| 2024-02-06 | 25.25 | 27.62 | 24 | 26.58 | +4.24% | 53,629 | 139,353,234 |
| 2024-02-05 | 27.15 | 27.15 | 24.44 | 25.5 | -6.08% | 47,799 | 121,607,308 |
| 2024-02-02 | 28.26 | 29 | 25.57 | 27.15 | -4.4% | 42,370 | 116,211,684 |
| 2024-02-01 | 28.29 | 28.61 | 26.7 | 28.4 | -0.8% | 47,271 | 130,674,323 |
| 2024-01-31 | 30 | 30.11 | 28 | 28.63 | -4.57% | 35,829 | 103,114,674 |
| 2024-01-30 | 30.6 | 31.18 | 29.71 | 30 | -2.72% | 23,846 | 72,609,013 |
| 2024-01-29 | 32.34 | 32.34 | 30.03 | 30.84 | -4.7% | 36,796 | 113,392,255 |
| 2024-01-26 | 32 | 33.17 | 31.61 | 32.36 | +1.16% | 38,443 | 125,123,572 |
| 2024-01-25 | 31.39 | 32.41 | 30.63 | 31.99 | +2.43% | 32,181 | 102,018,610 |
| 2024-01-24 | 31.64 | 32.39 | 29.92 | 31.23 | -1.26% | 47,144 | 145,901,730 |
| 2024-01-23 | 30.3 | 32.22 | 29.9 | 31.63 | +4.39% | 52,730 | 164,514,241 |
| 2024-01-22 | 33.88 | 33.88 | 30.05 | 30.3 | -9.25% | 50,705 | 159,694,798 |
| 2024-01-19 | 34.42 | 34.7 | 33.16 | 33.39 | -3.78% | 30,714 | 103,774,893 |
| 2024-01-18 | 33.5 | 35.38 | 32 | 34.7 | +1.25% | 46,312 | 156,297,713 |
| 2024-01-17 | 35.61 | 35.61 | 34.25 | 34.27 | -3.76% | 22,089 | 76,644,538 |
| 2024-01-16 | 35.61 | 35.84 | 34.23 | 35.61 | 0% | 31,902 | 111,673,580 |
| 2024-01-15 | 35.75 | 36.31 | 34.99 | 35.61 | -0.31% | 23,264 | 82,965,665 |
| 2024-01-12 | 37.27 | 37.29 | 35.7 | 35.72 | -4.21% | 37,572 | 137,033,313 |
| 2024-01-11 | 35.2 | 37.98 | 35.2 | 37.29 | +7.53% | 70,875 | 259,499,258 |
| 2024-01-10 | 34.9 | 35.51 | 33.66 | 34.68 | -0.97% | 36,402 | 125,893,709 |
| 2024-01-09 | 34.86 | 36.29 | 34.73 | 35.02 | +0.89% | 31,053 | 110,133,897 |
| 2024-01-08 | 35.31 | 35.66 | 34.55 | 34.71 | -1.7% | 19,638 | 68,579,381 |
| 2024-01-05 | 36.85 | 36.85 | 35.12 | 35.31 | -3.26% | 39,494 | 140,845,719 |
| 2024-01-04 | 37 | 37 | 36 | 36.5 | -1.35% | 24,195 | 88,059,066 |
| 2024-01-03 | 37.95 | 37.99 | 35.87 | 37 | -2.37% | 51,407 | 189,237,246 |
| 2024-01-02 | 37.63 | 39.68 | 37.6 | 37.9 | +0.5% | 74,045 | 285,472,111 |
| 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：