股票概览
32.49
+1.21%
+0.39
32.19
开盘价
32.59
最高价
32
最低价
13,478
成交量
数据更新至: 2024-05-20
技术指标
32.99
MA5 (5日均线)
34.46
MA10 (10日均线)
34.95
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 | 32.19 | 32.59 | 32 | 32.49 | +1.21% | 13,478 | 43,541,998 |
| 2024-05-17 | 32.66 | 32.9 | 31.92 | 32.1 | -1.83% | 16,264 | 52,270,153 |
| 2024-05-16 | 34.14 | 34.38 | 32.21 | 32.7 | -4.66% | 25,648 | 85,334,605 |
| 2024-05-15 | 33.66 | 35.05 | 33.21 | 34.3 | +2.76% | 22,969 | 78,672,076 |
| 2024-05-14 | 34.57 | 34.84 | 33.36 | 33.38 | -3.27% | 20,755 | 70,457,212 |
| 2024-05-13 | 35.39 | 35.74 | 34.05 | 34.51 | -3.44% | 17,212 | 59,870,597 |
| 2024-05-10 | 36.71 | 36.79 | 35.56 | 35.74 | -2.16% | 13,994 | 50,188,167 |
| 2024-05-09 | 35.79 | 37.1 | 35.79 | 36.53 | +2.38% | 16,817 | 61,292,468 |
| 2024-05-08 | 37.15 | 37.25 | 35.61 | 35.68 | -4.09% | 23,473 | 85,096,233 |
| 2024-05-07 | 36 | 37.28 | 35.99 | 37.2 | +3.08% | 25,164 | 92,975,874 |
| 2024-05-06 | 35.84 | 36.65 | 35.41 | 36.09 | +0.59% | 23,414 | 84,393,278 |
| 2024-04-30 | 34.01 | 36.8 | 34 | 35.88 | +3.1% | 44,692 | 158,912,089 |
| 2024-04-29 | 34.97 | 35.5 | 34.35 | 34.8 | -0.51% | 23,342 | 81,508,037 |
| 2024-04-26 | 35.55 | 36.58 | 34.56 | 34.98 | -0.06% | 30,075 | 107,052,273 |
| 2024-04-25 | 35.58 | 35.69 | 34.92 | 35 | -1.63% | 13,001 | 45,730,114 |
| 2024-04-24 | 36.05 | 36.61 | 34.4 | 35.58 | -1.03% | 19,291 | 67,711,975 |
| 2024-04-23 | 34.94 | 36.7 | 34.59 | 35.95 | +2.89% | 17,257 | 61,587,736 |
| 2024-04-22 | 35.4 | 36.09 | 34.76 | 34.94 | -2.27% | 15,256 | 53,949,887 |
| 2024-04-19 | 34.6 | 36.2 | 33.3 | 35.75 | +1.22% | 29,377 | 102,281,413 |
| 2024-04-18 | 35.72 | 36.27 | 34.76 | 35.32 | -1.7% | 15,533 | 55,113,927 |
| 2024-04-17 | 34.98 | 37.08 | 34.98 | 35.93 | +3.34% | 18,385 | 66,528,740 |
| 2024-04-16 | 38.02 | 38.02 | 34.55 | 34.77 | -9.19% | 20,320 | 73,000,535 |
| 2024-04-15 | 37.6 | 39.5 | 37.48 | 38.29 | +0.82% | 18,072 | 69,749,490 |
| 2024-04-12 | 38.39 | 39.2 | 37.8 | 37.98 | -0.81% | 12,679 | 48,640,145 |
| 2024-04-11 | 37.6 | 39 | 37.52 | 38.29 | +1.19% | 10,667 | 40,865,143 |
| 2024-04-10 | 38.8 | 39.08 | 37.5 | 37.84 | -2.72% | 9,272 | 35,443,813 |
| 2024-04-09 | 37.92 | 39.2 | 37.5 | 38.9 | +2.45% | 11,258 | 43,182,724 |
| 2024-04-08 | 39.04 | 39.18 | 37.93 | 37.97 | -3.65% | 12,657 | 48,593,262 |
| 2024-04-03 | 39.57 | 40.07 | 38.97 | 39.41 | -0.76% | 11,096 | 43,670,609 |
| 2024-04-02 | 41.15 | 41.15 | 39.26 | 39.71 | -2.22% | 14,138 | 56,649,123 |
| 2024-04-01 | 38.49 | 40.74 | 38.04 | 40.61 | +6.81% | 23,859 | 94,725,432 |
| 2024-03-29 | 38 | 38.18 | 37.25 | 38.02 | -0.34% | 10,485 | 39,480,217 |
| 2024-03-28 | 37 | 39.17 | 36.21 | 38.15 | +3.53% | 26,406 | 100,118,844 |
| 2024-03-27 | 38.49 | 38.89 | 36.81 | 36.85 | -4.9% | 14,875 | 56,179,484 |
| 2024-03-26 | 39.63 | 40.07 | 38.13 | 38.75 | -2% | 16,856 | 65,695,501 |
| 2024-03-25 | 41.37 | 41.66 | 39.33 | 39.54 | -5.86% | 27,555 | 111,772,912 |
| 2024-03-22 | 43.18 | 43.18 | 41.26 | 42 | -0.99% | 21,909 | 91,925,348 |
| 2024-03-21 | 43.25 | 43.5 | 42.1 | 42.42 | -2.15% | 14,279 | 60,896,062 |
| 2024-03-20 | 42.37 | 43.38 | 41.95 | 43.35 | +2.53% | 21,114 | 90,248,849 |
| 2024-03-19 | 44.2 | 44.2 | 42.28 | 42.28 | -5.07% | 27,221 | 117,239,391 |
| 2024-03-18 | 43.75 | 45.1 | 43.5 | 44.54 | +2.86% | 29,558 | 130,529,412 |
| 2024-03-15 | 42.69 | 43.3 | 42 | 43.3 | +0.7% | 19,080 | 81,406,164 |
| 2024-03-14 | 42.45 | 43.1 | 41.5 | 43 | +1.18% | 31,484 | 133,234,739 |
| 2024-03-13 | 44.4 | 44.4 | 41.49 | 42.5 | -4.28% | 47,376 | 201,572,477 |
| 2024-03-12 | 44.5 | 45.8 | 43.51 | 44.4 | -0.13% | 28,468 | 126,828,689 |
| 2024-03-11 | 43.9 | 44.74 | 43.2 | 44.46 | +1.05% | 35,163 | 154,682,955 |
| 2024-03-08 | 42.36 | 44.44 | 40.91 | 44 | +5.21% | 52,911 | 225,297,401 |
| 2024-03-07 | 40.75 | 43.43 | 39.05 | 41.82 | +4.97% | 74,831 | 304,938,486 |
| 2024-03-06 | 38.32 | 39.84 | 38.01 | 39.84 | +9.99% | 53,063 | 208,678,354 |
| 2024-03-05 | 36.72 | 36.95 | 36 | 36.22 | -1.84% | 14,750 | 53,788,444 |
| 2024-03-04 | 37.44 | 38.2 | 36.69 | 36.9 | -3.1% | 20,801 | 77,292,522 |
| 2024-03-01 | 38.2 | 38.66 | 37.2 | 38.08 | -0.13% | 19,283 | 73,089,022 |
| 2024-02-29 | 36.79 | 38.35 | 36 | 38.13 | +4.07% | 19,776 | 74,370,238 |
| 2024-02-28 | 39.42 | 39.96 | 36 | 36.64 | -8.4% | 31,758 | 120,824,919 |
| 2024-02-27 | 39.27 | 40 | 37.06 | 40 | +1.47% | 32,710 | 125,442,486 |
| 2024-02-26 | 39.18 | 41.49 | 38.51 | 39.42 | +1.21% | 31,093 | 123,299,638 |
| 2024-02-23 | 39.41 | 39.41 | 37.62 | 38.95 | -0.66% | 33,841 | 130,642,459 |
| 2024-02-22 | 35.5 | 39.23 | 35.05 | 39.21 | +9.96% | 53,685 | 203,446,073 |
| 2024-02-21 | 35.56 | 36.28 | 34.53 | 35.66 | -1.71% | 24,073 | 85,132,974 |
| 2024-02-20 | 38.4 | 39.66 | 35.03 | 36.28 | -4.02% | 47,574 | 173,918,017 |
| 2024-02-19 | 37.44 | 38.25 | 36.14 | 37.8 | +3.7% | 27,749 | 104,392,978 |
| 2024-02-08 | 33.84 | 37 | 33.16 | 36.45 | +7.68% | 27,048 | 96,368,314 |
| 2024-02-07 | 33.5 | 34.79 | 32.74 | 33.85 | -0.44% | 31,871 | 108,122,224 |
| 2024-02-06 | 32 | 34.33 | 30.87 | 34 | +3.91% | 29,239 | 95,367,614 |
| 2024-02-05 | 31.66 | 35 | 29.23 | 32.72 | +2.83% | 37,090 | 118,114,638 |
| 2024-02-02 | 30.87 | 33.66 | 30.61 | 31.82 | +3.04% | 40,862 | 131,563,313 |
| 2024-02-01 | 29.66 | 30.96 | 28.3 | 30.88 | +4.15% | 20,381 | 60,750,499 |
| 2024-01-31 | 31.15 | 32.33 | 29.61 | 29.65 | -4.82% | 18,161 | 55,837,110 |
| 2024-01-30 | 32 | 32.49 | 31.1 | 31.15 | -3.26% | 7,803 | 24,761,371 |
| 2024-01-29 | 33.5 | 34.2 | 32.13 | 32.2 | -4.34% | 16,788 | 55,151,235 |
| 2024-01-26 | 33.61 | 34.5 | 33.03 | 33.66 | +0.15% | 19,945 | 67,344,899 |
| 2024-01-25 | 31.12 | 33.8 | 31.09 | 33.61 | +7.11% | 21,837 | 71,455,640 |
| 2024-01-24 | 31.96 | 32.04 | 30 | 31.38 | -0.32% | 21,232 | 65,417,271 |
| 2024-01-23 | 31.6 | 32.38 | 30.61 | 31.48 | -1.32% | 21,926 | 68,932,111 |
| 2024-01-22 | 34.65 | 34.98 | 31.55 | 31.9 | -7.94% | 21,105 | 70,007,980 |
| 2024-01-19 | 36.4 | 36.4 | 34.65 | 34.65 | -3.08% | 29,063 | 102,469,402 |
| 2024-01-18 | 33.2 | 35.75 | 32 | 35.75 | +10% | 52,660 | 182,974,275 |
| 2024-01-17 | 33.84 | 33.94 | 32.38 | 32.5 | -4.33% | 16,517 | 54,409,661 |
| 2024-01-16 | 34.17 | 34.44 | 33.5 | 33.97 | +0.09% | 6,397 | 21,638,449 |
| 2024-01-15 | 34 | 34.78 | 33.77 | 33.94 | -0.7% | 7,137 | 24,380,463 |
| 2024-01-12 | 34.75 | 34.92 | 34.18 | 34.18 | -2.06% | 6,358 | 21,917,781 |
| 2024-01-11 | 34.14 | 35.3 | 33.94 | 34.9 | +2.5% | 13,879 | 48,075,259 |
| 2024-01-10 | 35.42 | 35.42 | 34.05 | 34.05 | -3.87% | 12,652 | 43,698,425 |
| 2024-01-09 | 36.07 | 36.4 | 35 | 35.42 | -1.45% | 10,547 | 37,441,088 |
| 2024-01-08 | 37.87 | 38 | 35.7 | 35.94 | -4.59% | 11,178 | 40,982,242 |
| 2024-01-05 | 39 | 39.35 | 37.57 | 37.67 | -3.41% | 8,019 | 30,626,444 |
| 2024-01-04 | 39.78 | 39.8 | 38.87 | 39 | -1.52% | 8,855 | 34,655,748 |
| 2024-01-03 | 39.8 | 40.25 | 38.88 | 39.6 | -0.85% | 5,827 | 23,006,407 |
| 2024-01-02 | 41.88 | 41.98 | 39.9 | 39.94 | -4.31% | 10,405 | 42,088,814 |
| 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：