股票概览
33.37
+5.37%
+1.7
31.8
开盘价
33.69
最高价
31.41
最低价
51,827
成交量
数据更新至: 2024-05-20
技术指标
32.10
MA5 (5日均线)
31.75
MA10 (10日均线)
28.86
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 | 31.8 | 33.69 | 31.41 | 33.37 | +5.37% | 51,827 | 170,191,537 |
| 2024-05-17 | 30.71 | 31.88 | 30.65 | 31.67 | +1.51% | 41,119 | 127,781,924 |
| 2024-05-16 | 31.8 | 32.45 | 31.06 | 31.2 | -2.23% | 37,061 | 117,238,211 |
| 2024-05-15 | 32.8 | 33.5 | 31.66 | 31.91 | -1.33% | 45,750 | 148,154,642 |
| 2024-05-14 | 32.18 | 32.6 | 31.88 | 32.34 | -0.34% | 33,827 | 108,927,545 |
| 2024-05-13 | 30.95 | 33.27 | 30.57 | 32.45 | +4.31% | 74,069 | 238,751,177 |
| 2024-05-10 | 31.2 | 31.22 | 30.56 | 31.11 | -0.86% | 34,262 | 106,024,439 |
| 2024-05-09 | 31.17 | 31.5 | 31 | 31.38 | +1.59% | 31,914 | 99,813,568 |
| 2024-05-08 | 31.08 | 31.46 | 30.34 | 30.89 | -0.87% | 52,508 | 162,579,009 |
| 2024-05-07 | 29.6 | 31.58 | 29.48 | 31.16 | +5.27% | 89,133 | 275,319,650 |
| 2024-05-06 | 28.58 | 29.77 | 28.5 | 29.6 | +5% | 74,136 | 216,312,471 |
| 2024-04-30 | 28.21 | 29.48 | 28.05 | 28.19 | +2.29% | 110,295 | 317,370,153 |
| 2024-04-29 | 25.79 | 27.7 | 25.54 | 27.56 | +6.7% | 66,997 | 180,478,394 |
| 2024-04-26 | 25.43 | 26.12 | 25.22 | 25.83 | +2.38% | 42,550 | 109,679,071 |
| 2024-04-25 | 25.1 | 25.93 | 24.94 | 25.23 | +1.28% | 38,809 | 98,605,676 |
| 2024-04-24 | 25 | 25.46 | 24.4 | 24.91 | -0.28% | 37,819 | 93,935,006 |
| 2024-04-23 | 25.66 | 25.66 | 24.6 | 24.98 | -2.95% | 69,896 | 174,789,790 |
| 2024-04-22 | 24.28 | 25.74 | 23.94 | 25.74 | +10% | 49,739 | 125,244,079 |
| 2024-04-19 | 24.31 | 24.49 | 23.14 | 23.4 | -3.62% | 30,788 | 72,608,940 |
| 2024-04-18 | 24.41 | 24.72 | 23.83 | 24.28 | +0.08% | 22,980 | 55,927,113 |
| 2024-04-17 | 23.05 | 24.3 | 22.81 | 24.26 | +6.87% | 29,148 | 69,573,668 |
| 2024-04-16 | 24.22 | 24.45 | 22.6 | 22.7 | -7.54% | 36,112 | 83,799,806 |
| 2024-04-15 | 25.49 | 25.65 | 24 | 24.55 | -3.99% | 37,846 | 93,497,967 |
| 2024-04-12 | 25.68 | 26.19 | 25.33 | 25.57 | -0.89% | 21,079 | 54,164,899 |
| 2024-04-11 | 24.8 | 26.1 | 24.8 | 25.8 | +2.67% | 31,331 | 80,439,839 |
| 2024-04-10 | 25.52 | 25.83 | 24.78 | 25.13 | -1.91% | 28,761 | 72,565,516 |
| 2024-04-09 | 25.83 | 26.36 | 25.43 | 25.62 | -0.81% | 33,019 | 84,970,616 |
| 2024-04-08 | 25.96 | 26.65 | 25.8 | 25.83 | -1.52% | 43,326 | 113,657,489 |
| 2024-04-03 | 26.22 | 26.6 | 25.7 | 26.23 | -0.83% | 34,435 | 89,836,628 |
| 2024-04-02 | 26.91 | 27.38 | 26.42 | 26.45 | -0.08% | 62,328 | 167,665,368 |
| 2024-04-01 | 26.05 | 26.8 | 25.7 | 26.47 | +1.57% | 36,256 | 95,193,390 |
| 2024-03-29 | 25.43 | 26.21 | 25.33 | 26.06 | +2.6% | 28,888 | 74,715,513 |
| 2024-03-28 | 24.45 | 26.15 | 24.42 | 25.4 | +3.67% | 49,143 | 125,046,956 |
| 2024-03-27 | 25.5 | 25.74 | 24.3 | 24.5 | -4.52% | 40,702 | 101,060,664 |
| 2024-03-26 | 25.07 | 25.67 | 24.65 | 25.66 | +2.31% | 40,197 | 100,877,396 |
| 2024-03-25 | 25.86 | 26.16 | 25.08 | 25.08 | -3.09% | 34,246 | 87,696,259 |
| 2024-03-22 | 26.44 | 26.5 | 25.43 | 25.88 | -2.6% | 42,597 | 110,402,941 |
| 2024-03-21 | 25.66 | 26.57 | 25.45 | 26.57 | +3.14% | 41,050 | 107,279,243 |
| 2024-03-20 | 25.17 | 26.08 | 25.17 | 25.76 | +1.74% | 31,903 | 82,095,924 |
| 2024-03-19 | 25.38 | 26.29 | 25.2 | 25.32 | -0.94% | 43,847 | 112,461,889 |
| 2024-03-18 | 24.27 | 25.67 | 24.07 | 25.56 | +5.79% | 54,230 | 135,928,438 |
| 2024-03-15 | 24.06 | 24.54 | 23.97 | 24.16 | +0.62% | 27,188 | 65,724,192 |
| 2024-03-14 | 24.03 | 24.56 | 23.65 | 24.01 | -0.5% | 31,948 | 76,657,144 |
| 2024-03-13 | 24.08 | 24.73 | 23.75 | 24.13 | 0% | 48,133 | 116,285,161 |
| 2024-03-12 | 23.97 | 24.47 | 23.8 | 24.13 | -0.21% | 35,070 | 84,506,978 |
| 2024-03-11 | 23.35 | 24.5 | 23.25 | 24.18 | +3.78% | 57,052 | 135,943,809 |
| 2024-03-08 | 22.38 | 23.41 | 22.33 | 23.3 | +4.53% | 40,537 | 92,570,817 |
| 2024-03-07 | 23 | 23.13 | 22.27 | 22.29 | -3.59% | 40,286 | 91,143,319 |
| 2024-03-06 | 21.81 | 23.64 | 21.74 | 23.12 | +6.06% | 64,806 | 148,151,811 |
| 2024-03-05 | 22.35 | 22.35 | 21.7 | 21.8 | -2.68% | 26,327 | 57,736,265 |
| 2024-03-04 | 22.34 | 22.87 | 22.1 | 22.4 | +0.22% | 27,674 | 62,023,337 |
| 2024-03-01 | 22.13 | 22.45 | 21.93 | 22.35 | +0.9% | 23,839 | 53,008,908 |
| 2024-02-29 | 21.2 | 22.18 | 21.1 | 22.15 | +3.02% | 34,574 | 75,472,526 |
| 2024-02-28 | 23.06 | 23.8 | 21.41 | 21.5 | -5.78% | 48,289 | 110,260,140 |
| 2024-02-27 | 22.3 | 22.9 | 22.07 | 22.82 | +2.19% | 23,274 | 52,594,714 |
| 2024-02-26 | 22.28 | 22.55 | 22.05 | 22.33 | +0.9% | 27,347 | 61,073,236 |
| 2024-02-23 | 22.06 | 22.45 | 21.78 | 22.13 | +0.91% | 26,084 | 57,587,642 |
| 2024-02-22 | 21.73 | 22.26 | 21.57 | 21.93 | +0.97% | 29,611 | 64,761,447 |
| 2024-02-21 | 21.34 | 22.7 | 21.11 | 21.72 | +1.02% | 38,805 | 85,650,008 |
| 2024-02-20 | 21.18 | 21.61 | 20.8 | 21.5 | +0.89% | 24,583 | 52,078,899 |
| 2024-02-19 | 20.7 | 21.84 | 20.7 | 21.31 | +3.35% | 41,028 | 87,456,068 |
| 2024-02-08 | 19.21 | 20.68 | 18.82 | 20.62 | +7.73% | 55,439 | 110,400,260 |
| 2024-02-07 | 19.5 | 19.99 | 18.71 | 19.14 | -2.6% | 70,061 | 134,864,636 |
| 2024-02-06 | 18.02 | 19.65 | 17.51 | 19.65 | +6.97% | 55,748 | 102,843,722 |
| 2024-02-05 | 19.3 | 19.38 | 17.66 | 18.37 | -6.37% | 60,423 | 110,864,012 |
| 2024-02-02 | 20.67 | 21.29 | 18.8 | 19.62 | -5.03% | 49,073 | 97,593,471 |
| 2024-02-01 | 20.67 | 21.28 | 20.15 | 20.66 | +0.15% | 41,140 | 85,488,246 |
| 2024-01-31 | 21.92 | 22.06 | 20.52 | 20.63 | -6.1% | 48,791 | 103,865,314 |
| 2024-01-30 | 21.86 | 22.91 | 21.5 | 21.97 | +4.47% | 77,432 | 172,084,182 |
| 2024-01-29 | 22.3 | 22.42 | 20.98 | 21.03 | -5.86% | 54,590 | 117,294,309 |
| 2024-01-26 | 22.78 | 23.31 | 22.33 | 22.34 | -2.66% | 45,046 | 102,336,981 |
| 2024-01-25 | 22.4 | 22.99 | 21.61 | 22.95 | +2.18% | 60,510 | 135,366,845 |
| 2024-01-24 | 22.84 | 23.2 | 21.68 | 22.46 | -1.75% | 78,375 | 175,106,873 |
| 2024-01-23 | 24.07 | 24.08 | 22.3 | 22.86 | -5.03% | 117,025 | 268,465,391 |
| 2024-01-22 | 23.55 | 25.93 | 23.3 | 24.07 | +2.12% | 128,570 | 315,014,594 |
| 2024-01-19 | 24.4 | 24.58 | 23.55 | 23.57 | -3.76% | 29,690 | 70,944,721 |
| 2024-01-18 | 24.24 | 24.65 | 23.78 | 24.49 | +0.12% | 42,143 | 102,135,485 |
| 2024-01-17 | 25.32 | 25.32 | 24.46 | 24.46 | -3.4% | 27,728 | 68,865,650 |
| 2024-01-16 | 24.97 | 25.45 | 24.68 | 25.32 | +0.72% | 36,736 | 92,037,545 |
| 2024-01-15 | 25.02 | 25.43 | 24.76 | 25.14 | -0.71% | 29,840 | 74,956,536 |
| 2024-01-12 | 25.18 | 25.92 | 25.16 | 25.32 | +0.32% | 40,583 | 103,596,498 |
| 2024-01-11 | 24.4 | 25.39 | 24.4 | 25.24 | +2.02% | 35,223 | 88,181,124 |
| 2024-01-10 | 24.67 | 25.15 | 24.04 | 24.74 | +0.28% | 41,305 | 102,153,603 |
| 2024-01-09 | 24.8 | 25.37 | 24.3 | 24.67 | -0.6% | 48,517 | 120,162,450 |
| 2024-01-08 | 24.62 | 25.33 | 24.42 | 24.82 | +0.81% | 39,087 | 97,619,060 |
| 2024-01-05 | 25.49 | 25.89 | 24.42 | 24.62 | -3.79% | 43,856 | 109,806,586 |
| 2024-01-04 | 25.78 | 25.95 | 25.47 | 25.59 | -1.2% | 29,073 | 74,660,408 |
| 2024-01-03 | 25.85 | 26 | 25.58 | 25.9 | +0.31% | 30,633 | 78,949,121 |
| 2024-01-02 | 25.78 | 25.98 | 25.45 | 25.82 | -0.35% | 36,379 | 93,680,068 |
| 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：