股票概览
35.65
+4.09%
+1.4
34.27
开盘价
36.35
最高价
34.27
最低价
105,812
成交量
数据更新至: 2024-05-20
技术指标
34.43
MA5 (5日均线)
35.00
MA10 (10日均线)
34.69
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 | 34.27 | 36.35 | 34.27 | 35.65 | +4.09% | 105,812 | 377,450,179 |
| 2024-05-17 | 33.8 | 35 | 33.68 | 34.25 | +1.51% | 57,095 | 196,002,584 |
| 2024-05-16 | 33.66 | 34.27 | 33.44 | 33.74 | +0.42% | 44,280 | 149,915,491 |
| 2024-05-15 | 34.91 | 35.17 | 33.51 | 33.6 | -3.81% | 70,651 | 240,562,683 |
| 2024-05-14 | 34.99 | 35.75 | 34.7 | 34.93 | -0.17% | 66,602 | 234,616,928 |
| 2024-05-13 | 35.78 | 36.66 | 34.61 | 34.99 | -2.21% | 94,600 | 333,857,494 |
| 2024-05-10 | 36.21 | 36.79 | 35.18 | 35.78 | -1.81% | 75,332 | 269,988,230 |
| 2024-05-09 | 36.28 | 36.57 | 35.39 | 36.44 | +0.08% | 87,715 | 315,091,634 |
| 2024-05-08 | 34.02 | 37.14 | 34.02 | 36.41 | +6.56% | 91,097 | 325,742,283 |
| 2024-05-07 | 35.3 | 35.49 | 34.03 | 34.17 | -3.34% | 61,886 | 214,926,314 |
| 2024-05-06 | 34.82 | 35.38 | 34.29 | 35.35 | +1.52% | 51,828 | 181,472,812 |
| 2024-04-30 | 34.75 | 35.98 | 34.65 | 34.82 | -0.29% | 42,906 | 151,222,048 |
| 2024-04-29 | 34.68 | 35.05 | 33.8 | 34.92 | +0.98% | 49,821 | 172,218,719 |
| 2024-04-26 | 34.05 | 35.26 | 34.04 | 34.58 | +1.5% | 42,666 | 148,046,454 |
| 2024-04-25 | 34 | 34.21 | 33.6 | 34.07 | -0.38% | 34,046 | 115,564,134 |
| 2024-04-24 | 34.33 | 34.47 | 33.69 | 34.2 | -0.87% | 32,581 | 110,668,395 |
| 2024-04-23 | 34.2 | 34.84 | 33.67 | 34.5 | +0.15% | 44,991 | 154,471,721 |
| 2024-04-22 | 33.22 | 35.51 | 33.22 | 34.45 | +3.73% | 77,885 | 269,381,997 |
| 2024-04-19 | 33.5 | 33.68 | 32.7 | 33.21 | -1.42% | 48,414 | 160,366,278 |
| 2024-04-18 | 33.3 | 34.8 | 32.58 | 33.69 | -0.27% | 76,841 | 260,495,660 |
| 2024-04-17 | 33.63 | 34.5 | 32.95 | 33.78 | +0.48% | 61,938 | 208,574,663 |
| 2024-04-16 | 33.62 | 34.4 | 33.44 | 33.62 | -0.36% | 60,266 | 204,098,182 |
| 2024-04-15 | 33.87 | 34.43 | 33.33 | 33.74 | -0.03% | 62,044 | 209,419,346 |
| 2024-04-12 | 33.91 | 34.5 | 33.51 | 33.75 | -0.97% | 48,977 | 166,331,409 |
| 2024-04-11 | 34.98 | 35.83 | 33.94 | 34.08 | -4.19% | 88,427 | 305,427,326 |
| 2024-04-10 | 36.47 | 37.08 | 35.4 | 35.57 | -3.08% | 64,981 | 234,760,255 |
| 2024-04-09 | 35.97 | 37.2 | 35.6 | 36.7 | +0.33% | 79,808 | 290,054,164 |
| 2024-04-08 | 35.91 | 37.14 | 35.59 | 36.58 | +1.75% | 100,781 | 368,047,038 |
| 2024-04-03 | 35.85 | 36.9 | 35.5 | 35.95 | -0.28% | 63,380 | 229,722,522 |
| 2024-04-02 | 36.93 | 36.95 | 35.5 | 36.05 | -2.38% | 79,210 | 285,854,415 |
| 2024-04-01 | 36.56 | 37.49 | 35.9 | 36.93 | +1.01% | 103,626 | 381,933,230 |
| 2024-03-29 | 34.15 | 36.99 | 34.14 | 36.56 | +6.43% | 104,369 | 371,852,303 |
| 2024-03-28 | 34.67 | 34.88 | 33.98 | 34.35 | -1.01% | 87,077 | 299,021,180 |
| 2024-03-27 | 34.9 | 35.68 | 34.03 | 34.7 | -0.89% | 65,622 | 228,393,781 |
| 2024-03-26 | 36.38 | 37.05 | 34.8 | 35.01 | -3.61% | 80,770 | 288,502,289 |
| 2024-03-25 | 35.98 | 36.97 | 35.82 | 36.32 | +0.17% | 55,297 | 200,918,617 |
| 2024-03-22 | 37 | 37.1 | 35.58 | 36.26 | -1.89% | 61,445 | 222,392,996 |
| 2024-03-21 | 34.94 | 37.46 | 34.76 | 36.96 | +5.24% | 88,885 | 324,712,768 |
| 2024-03-20 | 34.74 | 35.96 | 34.29 | 35.12 | +1.09% | 115,019 | 405,740,867 |
| 2024-03-19 | 32.5 | 34.93 | 32.09 | 34.74 | +8.73% | 158,408 | 535,761,121 |
| 2024-03-18 | 31 | 32.04 | 30.38 | 31.95 | +3.13% | 99,775 | 314,064,458 |
| 2024-03-15 | 31.06 | 31.3 | 30.79 | 30.98 | -0.26% | 70,353 | 218,131,779 |
| 2024-03-14 | 31.8 | 31.8 | 30.77 | 31.06 | -2.72% | 89,120 | 277,331,109 |
| 2024-03-13 | 32.6 | 33.13 | 31.5 | 31.93 | -4.97% | 94,372 | 304,094,372 |
| 2024-03-12 | 33.1 | 33.6 | 32.58 | 33.6 | +1.14% | 65,594 | 216,490,250 |
| 2024-03-11 | 32.99 | 33.47 | 32.54 | 33.22 | +0.67% | 53,268 | 176,079,608 |
| 2024-03-08 | 34.28 | 34.37 | 32.7 | 33 | -3.93% | 61,106 | 203,169,872 |
| 2024-03-07 | 33.77 | 35.06 | 33.51 | 34.35 | +1.72% | 77,598 | 266,512,350 |
| 2024-03-06 | 33.78 | 34.02 | 33.02 | 33.77 | -0.79% | 51,235 | 171,942,562 |
| 2024-03-05 | 32.16 | 34.04 | 32.03 | 34.04 | +5.71% | 91,431 | 304,003,031 |
| 2024-03-04 | 32.02 | 32.41 | 31.5 | 32.2 | 0% | 59,594 | 190,489,208 |
| 2024-03-01 | 33.63 | 33.75 | 31.7 | 32.2 | -4.93% | 100,335 | 324,764,334 |
| 2024-02-29 | 33.41 | 34.1 | 33.3 | 33.87 | +0.44% | 62,642 | 210,767,600 |
| 2024-02-28 | 34.98 | 35.37 | 33.4 | 33.72 | -3.77% | 67,318 | 230,129,971 |
| 2024-02-27 | 34.3 | 35.46 | 34 | 35.04 | +1.74% | 43,160 | 150,996,304 |
| 2024-02-26 | 33.24 | 34.73 | 33.06 | 34.44 | +1.89% | 49,896 | 169,661,372 |
| 2024-02-23 | 33.08 | 33.84 | 32.7 | 33.8 | +1.99% | 41,287 | 137,170,429 |
| 2024-02-22 | 32.9 | 33.45 | 32.81 | 33.14 | +0.18% | 31,967 | 105,802,374 |
| 2024-02-21 | 33.2 | 34.2 | 32.85 | 33.08 | -0.96% | 52,109 | 174,377,111 |
| 2024-02-20 | 32.31 | 33.66 | 32.03 | 33.4 | +1.3% | 56,697 | 187,503,709 |
| 2024-02-19 | 34.6 | 34.6 | 31.95 | 32.97 | -5.18% | 112,636 | 371,446,043 |
| 2024-02-08 | 34.13 | 36.31 | 33.81 | 34.77 | +0.46% | 63,455 | 223,238,745 |
| 2024-02-07 | 32.3 | 34.79 | 31.58 | 34.61 | +5.45% | 74,389 | 249,936,315 |
| 2024-02-06 | 32.21 | 32.89 | 30.43 | 32.82 | +1.17% | 103,901 | 327,048,399 |
| 2024-02-05 | 32.32 | 33.01 | 31.48 | 32.44 | -0.55% | 57,496 | 185,413,639 |
| 2024-02-02 | 31 | 33.12 | 30.9 | 32.62 | +4.62% | 74,485 | 240,053,713 |
| 2024-02-01 | 30.32 | 31.82 | 29 | 31.18 | +1.9% | 87,753 | 267,337,583 |
| 2024-01-31 | 30.7 | 31.29 | 30 | 30.6 | -0.94% | 56,703 | 173,624,233 |
| 2024-01-30 | 32.26 | 33.4 | 30.8 | 30.89 | -4.9% | 57,459 | 182,555,788 |
| 2024-01-29 | 32.93 | 34.09 | 32.3 | 32.48 | -1.84% | 41,208 | 136,006,313 |
| 2024-01-26 | 32.5 | 34 | 31.9 | 33.09 | +1.63% | 50,238 | 166,634,129 |
| 2024-01-25 | 31.51 | 32.89 | 31.42 | 32.56 | +2.04% | 41,772 | 135,199,665 |
| 2024-01-24 | 31.99 | 32.08 | 31.23 | 31.91 | -0.16% | 41,403 | 131,116,102 |
| 2024-01-23 | 31.77 | 32.7 | 31.4 | 31.96 | +0.44% | 52,135 | 167,366,781 |
| 2024-01-22 | 33.82 | 33.82 | 31.21 | 31.82 | -5.13% | 65,684 | 213,817,352 |
| 2024-01-19 | 33.92 | 34.2 | 32.95 | 33.54 | -1.06% | 52,204 | 175,519,633 |
| 2024-01-18 | 34.13 | 34.13 | 32.54 | 33.9 | -1.17% | 64,920 | 215,660,837 |
| 2024-01-17 | 35.4 | 35.57 | 34.25 | 34.3 | -2.72% | 21,676 | 75,528,847 |
| 2024-01-16 | 34.85 | 35.99 | 34.77 | 35.26 | +0.28% | 34,009 | 120,315,959 |
| 2024-01-15 | 36.32 | 36.37 | 34.89 | 35.16 | -3.83% | 52,575 | 185,774,985 |
| 2024-01-12 | 35.87 | 37.25 | 35.72 | 36.56 | +1.95% | 59,758 | 218,734,680 |
| 2024-01-11 | 33.99 | 36.36 | 33.99 | 35.86 | +4.18% | 84,303 | 300,823,627 |
| 2024-01-10 | 34.8 | 35.25 | 32.38 | 34.42 | -1.38% | 97,760 | 331,299,064 |
| 2024-01-09 | 34.7 | 35.17 | 34.1 | 34.9 | -0.09% | 36,438 | 126,328,467 |
| 2024-01-08 | 35.61 | 35.61 | 34.26 | 34.93 | -1.96% | 38,071 | 132,560,036 |
| 2024-01-05 | 36.17 | 36.6 | 35.4 | 35.63 | -2.65% | 27,669 | 99,062,594 |
| 2024-01-04 | 36.85 | 36.95 | 35.56 | 36.6 | -0.68% | 37,913 | 136,858,802 |
| 2024-01-03 | 37.15 | 38.27 | 36.8 | 36.85 | -1.34% | 41,578 | 155,272,250 |
| 2024-01-02 | 36.8 | 37.54 | 36.29 | 37.35 | -0.32% | 44,154 | 163,624,464 |
| 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：