股票概览
35.46
+2.96%
+1.02
34.33
开盘价
35.86
最高价
34.27
最低价
54,523
成交量
数据更新至: 2024-05-20
技术指标
33.72
MA5 (5日均线)
34.18
MA10 (10日均线)
34.11
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 | 34.33 | 35.86 | 34.27 | 35.46 | +2.96% | 54,523 | 191,655,638 |
| 2024-05-17 | 33.5 | 34.78 | 32.86 | 34.44 | +4.9% | 45,818 | 155,896,601 |
| 2024-05-16 | 32.75 | 33.5 | 32.71 | 32.83 | +0.24% | 21,717 | 71,972,743 |
| 2024-05-15 | 33.11 | 33.48 | 32.5 | 32.75 | -1.09% | 21,598 | 71,309,988 |
| 2024-05-14 | 32.83 | 33.25 | 32.42 | 33.11 | +1.72% | 20,330 | 66,956,504 |
| 2024-05-13 | 33.4 | 33.4 | 32 | 32.55 | -3.04% | 25,470 | 83,543,700 |
| 2024-05-10 | 35.3 | 35.4 | 33.03 | 33.57 | -5.2% | 40,277 | 138,366,631 |
| 2024-05-09 | 34.8 | 35.5 | 34.4 | 35.41 | +0.97% | 32,377 | 113,475,955 |
| 2024-05-08 | 35.78 | 35.99 | 35.01 | 35.07 | -4.18% | 38,399 | 136,379,689 |
| 2024-05-07 | 34.77 | 36.64 | 34.54 | 36.6 | +4.9% | 66,561 | 237,337,504 |
| 2024-05-06 | 34.72 | 34.99 | 34.5 | 34.89 | +1.96% | 32,947 | 114,562,809 |
| 2024-04-30 | 35.72 | 35.72 | 34 | 34.22 | -4.47% | 46,435 | 160,052,367 |
| 2024-04-29 | 35.73 | 36 | 34.83 | 35.82 | -0.72% | 59,870 | 212,579,514 |
| 2024-04-26 | 34.99 | 36.65 | 34.39 | 36.08 | +4.25% | 84,514 | 301,071,568 |
| 2024-04-25 | 35.1 | 36.33 | 34.31 | 34.61 | -1.98% | 78,856 | 277,029,192 |
| 2024-04-24 | 31.7 | 35.31 | 31.5 | 35.31 | +10% | 70,076 | 236,774,555 |
| 2024-04-23 | 31.61 | 32.41 | 31.61 | 32.1 | +1.55% | 30,604 | 98,185,914 |
| 2024-04-22 | 33.1 | 33.1 | 31 | 31.61 | -5.59% | 40,621 | 129,468,281 |
| 2024-04-19 | 32 | 33.66 | 32 | 33.48 | +3.91% | 54,861 | 181,258,420 |
| 2024-04-18 | 31.78 | 33.25 | 31.77 | 32.22 | +1.9% | 50,208 | 163,031,098 |
| 2024-04-17 | 29.89 | 31.74 | 29.89 | 31.62 | +6.9% | 45,638 | 142,201,511 |
| 2024-04-16 | 32.4 | 32.4 | 29.58 | 29.58 | -10.01% | 42,637 | 128,079,793 |
| 2024-04-15 | 32.87 | 34.12 | 31.52 | 32.87 | +0.46% | 42,620 | 140,897,528 |
| 2024-04-12 | 34.49 | 34.97 | 32.64 | 32.72 | -6.46% | 59,682 | 199,164,686 |
| 2024-04-11 | 36.35 | 36.64 | 34.53 | 34.98 | -6.79% | 45,064 | 161,914,911 |
| 2024-04-10 | 37.01 | 38.02 | 35.36 | 37.53 | -1.08% | 64,110 | 236,169,592 |
| 2024-04-09 | 36.36 | 38.18 | 36.01 | 37.94 | +4.55% | 64,806 | 242,182,649 |
| 2024-04-08 | 35.6 | 36.38 | 35.4 | 36.29 | +1.17% | 46,850 | 168,749,105 |
| 2024-04-03 | 36 | 37.18 | 35.13 | 35.87 | -2.66% | 60,283 | 216,357,546 |
| 2024-04-02 | 37.39 | 38.47 | 36.55 | 36.85 | -1.47% | 83,440 | 312,774,882 |
| 2024-04-01 | 37.25 | 38.14 | 36.66 | 37.4 | -2.91% | 89,712 | 333,204,296 |
| 2024-03-29 | 38.58 | 40.5 | 38.52 | 38.52 | -10% | 130,840 | 511,907,345 |
| 2024-03-28 | 44 | 46.63 | 40.88 | 42.8 | -0.93% | 174,710 | 766,425,110 |
| 2024-03-27 | 40 | 43.2 | 37.89 | 43.2 | +10.01% | 162,014 | 666,693,453 |
| 2024-03-26 | 34.78 | 39.27 | 34.42 | 39.27 | +10% | 112,318 | 422,142,079 |
| 2024-03-25 | 36.08 | 37.76 | 35.1 | 35.7 | +1.97% | 74,553 | 271,128,337 |
| 2024-03-22 | 36.33 | 36.47 | 34.58 | 35.01 | -6.69% | 81,127 | 289,389,966 |
| 2024-03-21 | 36.31 | 41.51 | 35.68 | 37.52 | -0.79% | 133,151 | 501,906,106 |
| 2024-03-20 | 35.96 | 37.82 | 35.33 | 37.82 | +10.01% | 137,260 | 504,597,610 |
| 2024-03-19 | 31.88 | 34.38 | 31.88 | 34.38 | +10.02% | 29,396 | 98,868,061 |
| 2024-03-18 | 30.67 | 31.6 | 30.36 | 31.25 | +4.83% | 57,337 | 178,015,828 |
| 2024-03-15 | 29.6 | 29.92 | 29.1 | 29.81 | +0.2% | 23,952 | 70,920,981 |
| 2024-03-14 | 30.2 | 30.36 | 29.21 | 29.75 | -1.13% | 38,156 | 113,815,468 |
| 2024-03-13 | 29.39 | 31.64 | 29.03 | 30.09 | +2.17% | 69,897 | 211,435,924 |
| 2024-03-12 | 29.2 | 29.45 | 28.69 | 29.45 | +2.4% | 31,225 | 90,915,917 |
| 2024-03-11 | 28.48 | 28.8 | 28.25 | 28.76 | +0.31% | 26,488 | 75,649,270 |
| 2024-03-08 | 29.2 | 29.39 | 28.24 | 28.67 | -3.31% | 39,183 | 112,455,773 |
| 2024-03-07 | 29.15 | 30.98 | 29.03 | 29.65 | +2.67% | 62,131 | 185,796,101 |
| 2024-03-06 | 28.18 | 30.3 | 28.18 | 28.88 | +2.41% | 38,601 | 111,541,663 |
| 2024-03-05 | 28.03 | 28.77 | 27.63 | 28.2 | +0.39% | 31,462 | 88,525,761 |
| 2024-03-04 | 28.51 | 28.78 | 27.59 | 28.09 | -1.47% | 24,424 | 68,417,690 |
| 2024-03-01 | 28.82 | 29.12 | 28.11 | 28.51 | -0.49% | 26,320 | 75,039,716 |
| 2024-02-29 | 27.3 | 28.73 | 27.13 | 28.65 | +3.47% | 38,989 | 109,500,861 |
| 2024-02-28 | 30.55 | 31.2 | 27.49 | 27.69 | -8.91% | 62,157 | 184,749,090 |
| 2024-02-27 | 29.6 | 30.59 | 29.54 | 30.4 | +1.54% | 47,124 | 142,167,252 |
| 2024-02-26 | 29.47 | 30.39 | 29.31 | 29.94 | +0.71% | 37,845 | 113,047,963 |
| 2024-02-23 | 28.95 | 29.85 | 28.72 | 29.73 | +2.27% | 45,492 | 133,355,979 |
| 2024-02-22 | 28.22 | 29.69 | 28.19 | 29.07 | +1.93% | 36,562 | 105,642,921 |
| 2024-02-21 | 27.83 | 29.5 | 27.7 | 28.52 | +0.49% | 53,652 | 153,921,169 |
| 2024-02-20 | 27.18 | 29.5 | 26.77 | 28.38 | +3.2% | 46,117 | 128,902,434 |
| 2024-02-19 | 26.65 | 27.68 | 26.51 | 27.5 | +2.8% | 39,422 | 107,072,552 |
| 2024-02-08 | 25.9 | 26.78 | 25.28 | 26.75 | +5.11% | 43,654 | 114,340,688 |
| 2024-02-07 | 26.43 | 27.16 | 25.11 | 25.45 | -4% | 45,352 | 117,917,672 |
| 2024-02-06 | 24.5 | 27.5 | 23.49 | 26.51 | +4.04% | 50,637 | 129,258,290 |
| 2024-02-05 | 27.27 | 27.62 | 25.48 | 25.48 | -10% | 47,948 | 125,063,680 |
| 2024-02-02 | 30.89 | 31.37 | 27.86 | 28.31 | -8.53% | 55,248 | 161,455,322 |
| 2024-02-01 | 31.37 | 31.88 | 30.52 | 30.95 | -1.4% | 34,235 | 106,828,459 |
| 2024-01-31 | 32 | 33.5 | 30.36 | 31.39 | -6.27% | 53,378 | 170,671,225 |
| 2024-01-30 | 35.8 | 35.8 | 33.49 | 33.49 | -10% | 60,953 | 207,895,909 |
| 2024-01-29 | 39.16 | 41.38 | 37.2 | 37.21 | -1.38% | 82,568 | 325,114,408 |
| 2024-01-26 | 37.07 | 38.2 | 36.7 | 37.73 | +1.34% | 64,252 | 241,753,952 |
| 2024-01-25 | 37 | 37.8 | 35.62 | 37.23 | -1.12% | 68,222 | 251,360,586 |
| 2024-01-24 | 35.9 | 39 | 35.2 | 37.65 | +3.78% | 72,126 | 266,027,407 |
| 2024-01-23 | 35 | 36.89 | 35 | 36.28 | +3.1% | 47,848 | 172,854,733 |
| 2024-01-22 | 36 | 37.37 | 34.89 | 35.19 | -2.25% | 46,530 | 168,002,787 |
| 2024-01-19 | 38.72 | 38.72 | 35.88 | 36 | -7.72% | 66,432 | 245,070,609 |
| 2024-01-18 | 37.5 | 40.34 | 37.29 | 39.01 | +1.11% | 66,909 | 260,360,436 |
| 2024-01-17 | 38.99 | 41.03 | 38.01 | 38.58 | -2.21% | 57,415 | 228,322,046 |
| 2024-01-16 | 38.51 | 39.77 | 37.67 | 39.45 | +1.7% | 53,052 | 206,228,980 |
| 2024-01-15 | 40.15 | 40.85 | 38.55 | 38.79 | -3.03% | 43,452 | 170,256,663 |
| 2024-01-12 | 41.85 | 42.26 | 39.88 | 40 | -4.78% | 45,814 | 187,064,349 |
| 2024-01-11 | 39.79 | 43 | 39.79 | 42.01 | +3.52% | 71,444 | 299,509,535 |
| 2024-01-10 | 42 | 42.6 | 40.1 | 40.58 | -4.79% | 61,427 | 253,450,438 |
| 2024-01-09 | 42.8 | 43.79 | 41.42 | 42.62 | -2.2% | 71,877 | 305,986,558 |
| 2024-01-08 | 48 | 48.4 | 43.58 | 43.58 | -10% | 84,781 | 382,913,804 |
| 2024-01-05 | 49 | 49.99 | 47.21 | 48.42 | -0.37% | 93,479 | 454,505,262 |
| 2024-01-04 | 45.1 | 50.95 | 44.78 | 48.6 | +4.92% | 139,518 | 674,245,364 |
| 2024-01-03 | 50 | 51 | 45.85 | 46.32 | -2.2% | 152,015 | 732,876,908 |
| 2024-01-02 | 45.51 | 47.36 | 45.51 | 47.36 | +10.01% | 47,370 | 219,911,394 |
| 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：