股票概览
34.16
-0.44%
-0.15
34.37
开盘价
34.52
最高价
34.06
最低价
9,826
成交量
数据更新至: 2024-05-20
技术指标
34.39
MA5 (5日均线)
34.23
MA10 (10日均线)
33.52
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 | 34.37 | 34.52 | 34.06 | 34.16 | -0.44% | 9,826 | 33,654,923 |
| 2024-05-17 | 34.43 | 34.65 | 34.11 | 34.31 | -0.87% | 15,210 | 52,169,643 |
| 2024-05-16 | 34.25 | 35.34 | 34.25 | 34.61 | +0.67% | 12,287 | 42,797,756 |
| 2024-05-15 | 34.43 | 35.36 | 34.09 | 34.38 | -0.32% | 10,338 | 35,779,870 |
| 2024-05-14 | 33.66 | 34.58 | 33.66 | 34.49 | +2.59% | 13,214 | 45,322,879 |
| 2024-05-13 | 33.9 | 34.17 | 33.21 | 33.62 | -1.47% | 8,037 | 27,019,191 |
| 2024-05-10 | 34.69 | 34.79 | 33.97 | 34.12 | -1.7% | 10,850 | 37,111,444 |
| 2024-05-09 | 34.17 | 35.11 | 33.78 | 34.71 | +2.03% | 13,904 | 47,942,652 |
| 2024-05-08 | 33.73 | 35.12 | 33.6 | 34.02 | +0.44% | 18,178 | 62,518,321 |
| 2024-05-07 | 34.4 | 34.43 | 33.62 | 33.87 | -1.08% | 14,517 | 49,216,720 |
| 2024-05-06 | 33.07 | 34.28 | 33.01 | 34.24 | +4.01% | 21,982 | 74,320,257 |
| 2024-04-30 | 33.25 | 35.13 | 32.71 | 32.92 | +2.88% | 23,835 | 79,819,174 |
| 2024-04-29 | 30.87 | 32.15 | 30.85 | 32 | +3.06% | 18,606 | 59,315,620 |
| 2024-04-26 | 31.78 | 31.78 | 30.77 | 31.05 | -1.43% | 18,288 | 56,917,560 |
| 2024-04-25 | 31.99 | 32.44 | 31.45 | 31.5 | -2.2% | 14,680 | 46,649,338 |
| 2024-04-24 | 32.7 | 33.18 | 31.88 | 32.21 | -1.2% | 16,482 | 53,290,654 |
| 2024-04-23 | 33.23 | 33.89 | 32.6 | 32.6 | -2.98% | 11,056 | 36,738,951 |
| 2024-04-22 | 33 | 34.12 | 31.85 | 33.6 | +0.9% | 13,951 | 46,029,180 |
| 2024-04-19 | 34.09 | 34.69 | 32.98 | 33.3 | -4.17% | 16,059 | 54,017,771 |
| 2024-04-18 | 33.49 | 35.5 | 32.79 | 34.75 | +3.76% | 20,957 | 72,035,956 |
| 2024-04-17 | 32.5 | 33.6 | 32.09 | 33.49 | +6.28% | 19,659 | 65,195,220 |
| 2024-04-16 | 34.5 | 34.6 | 31.48 | 31.51 | -8.93% | 25,635 | 83,242,121 |
| 2024-04-15 | 36.94 | 37.2 | 33.8 | 34.6 | -6.91% | 30,523 | 108,522,844 |
| 2024-04-12 | 36 | 37.8 | 35.56 | 37.17 | +2.79% | 32,294 | 118,529,954 |
| 2024-04-11 | 34.9 | 36.16 | 34.51 | 36.16 | +2.7% | 21,421 | 76,142,469 |
| 2024-04-10 | 35.45 | 36.5 | 34.41 | 35.21 | -1.95% | 22,548 | 80,129,633 |
| 2024-04-09 | 35.9 | 37.2 | 34.95 | 35.91 | -1.51% | 35,002 | 125,970,340 |
| 2024-04-08 | 34.6 | 37.99 | 34.6 | 36.46 | +4.59% | 43,441 | 157,450,983 |
| 2024-04-03 | 34.98 | 35.5 | 34.39 | 34.86 | +1.37% | 21,603 | 75,584,149 |
| 2024-04-02 | 34.3 | 35.54 | 33.91 | 34.39 | +0.47% | 23,448 | 81,506,153 |
| 2024-04-01 | 33.68 | 34.23 | 33.26 | 34.23 | +1.57% | 18,050 | 60,968,903 |
| 2024-03-29 | 32.8 | 33.74 | 32.71 | 33.7 | +1.81% | 19,002 | 63,408,862 |
| 2024-03-28 | 32 | 33.66 | 31.5 | 33.1 | +3.08% | 23,240 | 75,707,802 |
| 2024-03-27 | 32.95 | 33.44 | 32.08 | 32.11 | -2.55% | 14,446 | 47,629,640 |
| 2024-03-26 | 33.08 | 33.32 | 32.53 | 32.95 | -1.47% | 13,040 | 42,986,839 |
| 2024-03-25 | 33.03 | 34.13 | 32.61 | 33.44 | +0.63% | 16,904 | 56,271,033 |
| 2024-03-22 | 34.24 | 34.38 | 33.21 | 33.23 | -3.82% | 16,004 | 53,860,506 |
| 2024-03-21 | 33.75 | 34.85 | 33.42 | 34.55 | +2.46% | 24,885 | 84,695,251 |
| 2024-03-20 | 34.13 | 34.24 | 33.58 | 33.72 | -1.55% | 19,945 | 67,269,178 |
| 2024-03-19 | 35 | 35.15 | 34.2 | 34.25 | -2.84% | 23,758 | 82,215,662 |
| 2024-03-18 | 35.11 | 35.78 | 34.03 | 35.25 | -2.62% | 39,097 | 135,636,345 |
| 2024-03-15 | 36 | 38.47 | 35.48 | 36.2 | +3.31% | 56,670 | 207,342,964 |
| 2024-03-14 | 32.21 | 35.5 | 32.12 | 35.04 | +8.58% | 41,143 | 140,618,813 |
| 2024-03-13 | 32.4 | 32.48 | 31.68 | 32.27 | -0.37% | 15,952 | 51,226,016 |
| 2024-03-12 | 31.18 | 33.56 | 30.86 | 32.39 | +3.91% | 26,460 | 85,591,426 |
| 2024-03-11 | 30.8 | 31.9 | 30.45 | 31.17 | +2.97% | 21,886 | 67,738,953 |
| 2024-03-08 | 30.8 | 31.05 | 30 | 30.27 | -0.69% | 7,877 | 23,903,174 |
| 2024-03-07 | 30.27 | 30.98 | 30.06 | 30.48 | +0.93% | 11,313 | 34,527,771 |
| 2024-03-06 | 29.9 | 30.5 | 29.62 | 30.2 | +0.47% | 7,800 | 23,460,428 |
| 2024-03-05 | 30.6 | 30.7 | 29.9 | 30.06 | -1.7% | 9,461 | 28,634,044 |
| 2024-03-04 | 30.2 | 30.78 | 29.31 | 30.58 | +1.59% | 11,977 | 36,163,517 |
| 2024-03-01 | 29.87 | 30.12 | 29.16 | 30.1 | +0.91% | 10,872 | 32,376,303 |
| 2024-02-29 | 29.47 | 30.17 | 28.85 | 29.83 | +1.91% | 16,772 | 49,514,769 |
| 2024-02-28 | 31.36 | 31.99 | 29.22 | 29.27 | -6.66% | 19,727 | 60,376,806 |
| 2024-02-27 | 31.15 | 31.5 | 30.8 | 31.36 | +0.03% | 12,491 | 38,862,487 |
| 2024-02-26 | 30.24 | 31.84 | 30.03 | 31.35 | +2.69% | 16,072 | 49,502,963 |
| 2024-02-23 | 29.21 | 31.58 | 28.93 | 30.53 | +4.52% | 16,593 | 49,934,125 |
| 2024-02-22 | 28.58 | 29.21 | 28.42 | 29.21 | +1.42% | 11,206 | 32,359,034 |
| 2024-02-21 | 28.16 | 29.44 | 27.73 | 28.8 | +1.95% | 13,035 | 37,560,814 |
| 2024-02-20 | 28.4 | 28.7 | 27.66 | 28.25 | -1.53% | 11,544 | 32,491,973 |
| 2024-02-19 | 27.44 | 29.32 | 27.24 | 28.69 | +6.06% | 21,923 | 62,424,842 |
| 2024-02-08 | 24.77 | 27.05 | 24.5 | 27.05 | +10% | 23,005 | 60,143,871 |
| 2024-02-07 | 25.09 | 25.49 | 24.22 | 24.59 | -2.38% | 16,784 | 41,504,321 |
| 2024-02-06 | 24 | 25.53 | 22.51 | 25.19 | +3.71% | 17,420 | 41,827,175 |
| 2024-02-05 | 26.33 | 26.5 | 24.1 | 24.29 | -9.23% | 18,006 | 44,664,514 |
| 2024-02-02 | 28.4 | 28.81 | 25.83 | 26.76 | -5.68% | 14,606 | 39,680,501 |
| 2024-02-01 | 28.7 | 29.15 | 27.54 | 28.37 | -0.98% | 10,697 | 30,347,710 |
| 2024-01-31 | 30.6 | 30.65 | 28.51 | 28.65 | -6.59% | 10,126 | 29,773,843 |
| 2024-01-30 | 31.99 | 31.99 | 30.39 | 30.67 | -4.28% | 11,591 | 35,842,505 |
| 2024-01-29 | 33.5 | 33.55 | 31.85 | 32.04 | -3.7% | 10,167 | 32,935,508 |
| 2024-01-26 | 33.05 | 34.17 | 32.9 | 33.27 | +0.03% | 12,111 | 40,673,828 |
| 2024-01-25 | 32.61 | 33.31 | 31.8 | 33.26 | +1.99% | 13,535 | 44,124,317 |
| 2024-01-24 | 32.3 | 33.43 | 31.51 | 32.61 | +1.59% | 15,402 | 50,083,622 |
| 2024-01-23 | 32.58 | 32.58 | 31.4 | 32.1 | -1.47% | 9,350 | 29,850,179 |
| 2024-01-22 | 34.17 | 34.4 | 31.89 | 32.58 | -6.19% | 16,948 | 56,544,851 |
| 2024-01-19 | 35.55 | 36.4 | 34.73 | 34.73 | -2.93% | 17,687 | 62,610,245 |
| 2024-01-18 | 36.52 | 36.55 | 34.67 | 35.78 | -3.09% | 19,209 | 68,252,045 |
| 2024-01-17 | 37.82 | 38.19 | 36.73 | 36.92 | -3.43% | 14,265 | 53,479,872 |
| 2024-01-16 | 39.01 | 39.6 | 37.5 | 38.23 | -2.45% | 19,304 | 74,227,568 |
| 2024-01-15 | 38.76 | 39.5 | 38.25 | 39.19 | +0.8% | 15,808 | 61,599,083 |
| 2024-01-12 | 40.01 | 40.55 | 38.33 | 38.88 | -4% | 24,724 | 97,479,017 |
| 2024-01-11 | 39.8 | 40.5 | 38.97 | 40.5 | -0.66% | 28,547 | 113,326,386 |
| 2024-01-10 | 40.65 | 41.75 | 39.7 | 40.77 | -2.49% | 39,414 | 159,897,707 |
| 2024-01-09 | 38.89 | 43.45 | 37.98 | 41.81 | +5.85% | 58,727 | 239,299,634 |
| 2024-01-08 | 38.62 | 40.33 | 37.42 | 39.5 | +1.78% | 39,905 | 154,903,586 |
| 2024-01-05 | 40.3 | 41.4 | 38.26 | 38.81 | -2.07% | 46,536 | 185,537,251 |
| 2024-01-04 | 36.03 | 39.63 | 35.81 | 39.63 | +9.99% | 21,832 | 83,222,949 |
| 2024-01-03 | 36.75 | 36.95 | 35.66 | 36.03 | -2.12% | 11,212 | 40,454,044 |
| 2024-01-02 | 37.12 | 37.5 | 36.8 | 36.81 | -1.07% | 8,578 | 31,759,222 |
| 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：