股票概览
32.21
+1.64%
+0.52
31.44
开盘价
32.38
最高价
31.44
最低价
20,478
成交量
数据更新至: 2024-05-20
技术指标
31.98
MA5 (5日均线)
31.74
MA10 (10日均线)
30.35
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 | 31.44 | 32.38 | 31.44 | 32.21 | +1.64% | 20,478 | 65,749,427 |
| 2024-05-17 | 32 | 32.16 | 31.2 | 31.69 | -1.55% | 18,899 | 59,760,570 |
| 2024-05-16 | 31.82 | 32.7 | 31.6 | 32.19 | +1.04% | 26,381 | 84,909,578 |
| 2024-05-15 | 31.93 | 32.39 | 31.67 | 31.86 | -0.31% | 17,176 | 54,939,825 |
| 2024-05-14 | 31 | 32.19 | 30.89 | 31.96 | +3.26% | 25,112 | 79,742,327 |
| 2024-05-13 | 31.03 | 31.16 | 30.53 | 30.95 | -0.58% | 20,450 | 63,044,445 |
| 2024-05-10 | 31.52 | 31.8 | 31 | 31.13 | -1.52% | 23,348 | 73,122,198 |
| 2024-05-09 | 31.6 | 31.85 | 31.33 | 31.61 | +0.03% | 19,531 | 61,750,039 |
| 2024-05-08 | 32.21 | 32.39 | 31.32 | 31.6 | -1.89% | 28,722 | 90,852,877 |
| 2024-05-07 | 31.84 | 32.47 | 31.46 | 32.21 | +1.19% | 43,048 | 138,213,268 |
| 2024-05-06 | 30.6 | 31.96 | 30.39 | 31.83 | +4.95% | 53,496 | 167,892,708 |
| 2024-04-30 | 30 | 30.75 | 29.58 | 30.33 | +1.51% | 37,423 | 113,539,125 |
| 2024-04-29 | 29.1 | 30.5 | 29.1 | 29.88 | +5.62% | 74,074 | 221,276,100 |
| 2024-04-26 | 27.85 | 28.38 | 27.21 | 28.29 | +1.25% | 24,301 | 67,854,658 |
| 2024-04-25 | 28.19 | 28.48 | 27.82 | 27.94 | -1.48% | 27,911 | 78,553,020 |
| 2024-04-24 | 29.19 | 29.28 | 27.92 | 28.36 | -3.7% | 41,752 | 118,120,037 |
| 2024-04-23 | 28.35 | 29.52 | 28.21 | 29.45 | +4.73% | 35,725 | 103,963,506 |
| 2024-04-22 | 27.3 | 28.5 | 27.2 | 28.12 | +1.85% | 18,987 | 53,425,525 |
| 2024-04-19 | 27.57 | 27.87 | 27.3 | 27.61 | -0.83% | 10,861 | 29,880,127 |
| 2024-04-18 | 27.72 | 28.15 | 27.25 | 27.84 | +0.11% | 11,950 | 33,190,012 |
| 2024-04-17 | 27.37 | 27.82 | 27.1 | 27.81 | +2.77% | 13,828 | 38,074,970 |
| 2024-04-16 | 27.61 | 27.79 | 26.85 | 27.06 | -1.96% | 19,432 | 52,989,224 |
| 2024-04-15 | 27.52 | 28.2 | 27.21 | 27.6 | +0.4% | 19,649 | 54,498,684 |
| 2024-04-12 | 27.83 | 28.18 | 27.42 | 27.49 | -2.14% | 11,936 | 33,147,033 |
| 2024-04-11 | 27.72 | 28.49 | 27.53 | 28.09 | +1.33% | 14,196 | 39,913,805 |
| 2024-04-10 | 28.03 | 28.07 | 27.28 | 27.72 | -1.35% | 12,711 | 35,343,285 |
| 2024-04-09 | 27.6 | 28.17 | 27.4 | 28.1 | +1.96% | 13,210 | 36,770,816 |
| 2024-04-08 | 28.63 | 28.63 | 27.35 | 27.56 | -3.91% | 26,356 | 73,177,783 |
| 2024-04-03 | 28.98 | 29.21 | 28.35 | 28.68 | -0.76% | 15,716 | 45,104,404 |
| 2024-04-02 | 29.44 | 29.44 | 28.67 | 28.9 | -1.93% | 14,901 | 43,143,433 |
| 2024-04-01 | 29.19 | 29.47 | 28.85 | 29.47 | +0.92% | 18,307 | 53,350,087 |
| 2024-03-29 | 28.87 | 29.31 | 28.58 | 29.2 | +0.93% | 13,861 | 40,041,186 |
| 2024-03-28 | 29.4 | 29.7 | 28.81 | 28.93 | -1.6% | 16,484 | 48,202,186 |
| 2024-03-27 | 29.45 | 30.08 | 29.06 | 29.4 | +0.07% | 16,337 | 48,319,479 |
| 2024-03-26 | 29.35 | 29.88 | 28.91 | 29.38 | -0.58% | 14,660 | 42,990,159 |
| 2024-03-25 | 29.88 | 30.28 | 29.5 | 29.55 | -2.22% | 16,340 | 48,836,405 |
| 2024-03-22 | 30.38 | 30.63 | 29.9 | 30.22 | -0.82% | 11,639 | 35,102,849 |
| 2024-03-21 | 30.62 | 30.72 | 30.07 | 30.47 | -0.52% | 13,845 | 42,079,063 |
| 2024-03-20 | 30.12 | 30.72 | 29.86 | 30.63 | +1.52% | 19,463 | 59,052,880 |
| 2024-03-19 | 30.39 | 30.68 | 29.97 | 30.17 | -0.85% | 16,590 | 50,452,120 |
| 2024-03-18 | 31.1 | 31.24 | 29.85 | 30.43 | -1.71% | 32,266 | 97,764,266 |
| 2024-03-15 | 30.82 | 30.96 | 30.4 | 30.96 | +0.52% | 12,882 | 39,526,041 |
| 2024-03-14 | 31.17 | 31.47 | 30.6 | 30.8 | -0.96% | 12,968 | 40,234,219 |
| 2024-03-13 | 31.68 | 31.81 | 30.81 | 31.1 | -1.83% | 16,346 | 50,958,114 |
| 2024-03-12 | 31.12 | 31.82 | 31.01 | 31.68 | +1.8% | 21,316 | 67,220,001 |
| 2024-03-11 | 30.45 | 31.15 | 30.31 | 31.12 | +2.13% | 15,563 | 47,911,318 |
| 2024-03-08 | 30.45 | 30.82 | 30.3 | 30.47 | 0% | 13,381 | 40,812,794 |
| 2024-03-07 | 31.34 | 31.54 | 30.3 | 30.47 | -2.78% | 26,512 | 81,638,275 |
| 2024-03-06 | 31.36 | 32.07 | 31.15 | 31.34 | -1.01% | 18,843 | 59,310,937 |
| 2024-03-05 | 32.18 | 32.5 | 31.3 | 31.66 | -1.77% | 22,405 | 71,150,211 |
| 2024-03-04 | 31.7 | 32.3 | 30.93 | 32.23 | +2.09% | 30,258 | 96,272,523 |
| 2024-03-01 | 31.88 | 32.54 | 31.37 | 31.57 | -0.72% | 32,113 | 102,207,274 |
| 2024-02-29 | 29.8 | 31.88 | 29.61 | 31.8 | +6.04% | 38,619 | 120,549,979 |
| 2024-02-28 | 30.75 | 31.67 | 29.9 | 29.99 | -2.69% | 36,952 | 114,071,536 |
| 2024-02-27 | 30.2 | 31.31 | 30.01 | 30.82 | +2.05% | 31,958 | 98,407,546 |
| 2024-02-26 | 30.13 | 30.62 | 29.89 | 30.2 | -0.4% | 23,296 | 70,510,279 |
| 2024-02-23 | 30.65 | 30.7 | 29.88 | 30.32 | -1.11% | 26,720 | 80,863,687 |
| 2024-02-22 | 30.45 | 30.81 | 29.99 | 30.66 | +0.36% | 29,715 | 90,400,667 |
| 2024-02-21 | 30 | 31.58 | 29.8 | 30.55 | +1.09% | 49,945 | 153,508,391 |
| 2024-02-20 | 29.51 | 30.3 | 29.31 | 30.22 | +0.73% | 40,910 | 122,575,265 |
| 2024-02-19 | 29.41 | 30.31 | 29 | 30 | +3.52% | 47,238 | 140,867,505 |
| 2024-02-08 | 29.03 | 30.1 | 28.68 | 28.98 | -0.75% | 46,020 | 134,938,186 |
| 2024-02-07 | 28.25 | 29.46 | 28 | 29.2 | +3.4% | 49,391 | 143,215,527 |
| 2024-02-06 | 25.22 | 28.4 | 25.1 | 28.24 | +9.03% | 43,460 | 117,902,802 |
| 2024-02-05 | 27.5 | 28.25 | 25.01 | 25.9 | -6.3% | 48,974 | 129,308,212 |
| 2024-02-02 | 29.59 | 29.75 | 26.49 | 27.64 | -6.08% | 70,741 | 199,216,868 |
| 2024-02-01 | 30 | 30.65 | 28.82 | 29.43 | -0.54% | 77,642 | 230,481,635 |
| 2024-01-31 | 26.85 | 29.59 | 26.8 | 29.59 | +10% | 56,980 | 165,133,516 |
| 2024-01-30 | 27.85 | 28.29 | 26.6 | 26.9 | -3.41% | 34,593 | 94,543,556 |
| 2024-01-29 | 28.55 | 29.55 | 27.72 | 27.85 | -3.63% | 47,656 | 135,947,454 |
| 2024-01-26 | 29.55 | 30.22 | 28.84 | 28.9 | -2.56% | 49,177 | 144,376,004 |
| 2024-01-25 | 30.23 | 30.26 | 29.31 | 29.66 | -2.31% | 69,631 | 207,123,257 |
| 2024-01-24 | 30.17 | 33.75 | 28.8 | 30.36 | -1.84% | 97,170 | 300,404,894 |
| 2024-01-23 | 28.73 | 30.93 | 27.7 | 30.93 | +9.99% | 56,670 | 166,679,568 |
| 2024-01-22 | 29.11 | 29.45 | 27.8 | 28.12 | -2.93% | 34,842 | 99,919,032 |
| 2024-01-19 | 28.42 | 29.8 | 28.42 | 28.97 | +1.44% | 38,769 | 113,429,042 |
| 2024-01-18 | 28.4 | 28.6 | 27.59 | 28.56 | -0.24% | 36,815 | 103,006,577 |
| 2024-01-17 | 28.92 | 29.34 | 28.61 | 28.63 | -1.58% | 20,631 | 59,814,872 |
| 2024-01-16 | 29.51 | 29.7 | 28.45 | 29.09 | -2.22% | 38,445 | 111,676,383 |
| 2024-01-15 | 28.92 | 29.93 | 28.8 | 29.75 | +1.64% | 32,253 | 95,386,265 |
| 2024-01-12 | 28.96 | 29.85 | 28.67 | 29.27 | +1.28% | 34,960 | 103,078,212 |
| 2024-01-11 | 28.58 | 29.02 | 28.29 | 28.9 | +0.59% | 26,414 | 75,649,914 |
| 2024-01-10 | 28.15 | 29.26 | 28.02 | 28.73 | +1.41% | 40,169 | 115,700,183 |
| 2024-01-09 | 27.9 | 28.5 | 27.57 | 28.33 | +1.47% | 31,220 | 87,743,013 |
| 2024-01-08 | 27.49 | 28.58 | 27.05 | 27.92 | +1.75% | 52,686 | 148,138,028 |
| 2024-01-05 | 27.35 | 28.19 | 27.25 | 27.44 | -0.22% | 28,394 | 78,879,483 |
| 2024-01-04 | 27.9 | 28 | 27.45 | 27.5 | -1.61% | 33,700 | 93,223,965 |
| 2024-01-03 | 26.36 | 28.29 | 26.36 | 27.95 | +4.53% | 71,085 | 197,199,452 |
| 2024-01-02 | 25.24 | 27.2 | 25.15 | 26.74 | +5.82% | 56,788 | 150,389,233 |
| 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：