股票概览
34.25
+0.74%
+0.25
34.01
开盘价
34.98
最高价
33.96
最低价
8,972
成交量
数据更新至: 2024-05-20
技术指标
34.25
MA5 (5日均线)
35.16
MA10 (10日均线)
35.71
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 | 34.01 | 34.98 | 33.96 | 34.25 | +0.74% | 8,972 | 30,947,958 |
| 2024-05-17 | 34.03 | 34.35 | 33.79 | 34 | +0.18% | 8,300 | 28,218,581 |
| 2024-05-16 | 34.57 | 34.74 | 33.88 | 33.94 | -1.51% | 6,425 | 22,013,633 |
| 2024-05-15 | 34.51 | 34.66 | 33.68 | 34.46 | -0.35% | 7,651 | 26,197,061 |
| 2024-05-14 | 34.72 | 35.26 | 34.39 | 34.58 | -0.32% | 7,418 | 25,762,682 |
| 2024-05-13 | 35.6 | 35.65 | 34.11 | 34.69 | -3.4% | 25,424 | 88,536,185 |
| 2024-05-10 | 36.68 | 36.68 | 35.68 | 35.91 | -1.86% | 11,471 | 41,286,695 |
| 2024-05-09 | 36.5 | 37.16 | 36.43 | 36.59 | +0.63% | 13,494 | 49,632,913 |
| 2024-05-08 | 36.71 | 36.96 | 36.2 | 36.36 | -1.36% | 9,241 | 33,789,742 |
| 2024-05-07 | 36.4 | 37.28 | 36.33 | 36.86 | +0.99% | 12,931 | 47,773,355 |
| 2024-05-06 | 36.22 | 36.99 | 36.22 | 36.5 | +1.93% | 15,278 | 55,928,982 |
| 2024-04-30 | 36.67 | 37.2 | 35.6 | 35.81 | -2.35% | 28,373 | 102,913,664 |
| 2024-04-29 | 37.41 | 37.41 | 35.8 | 36.67 | -3.04% | 52,276 | 190,319,721 |
| 2024-04-26 | 36.7 | 37.82 | 36.47 | 37.82 | +3.08% | 18,103 | 67,530,337 |
| 2024-04-25 | 36.8 | 36.98 | 36.25 | 36.69 | +0.14% | 11,908 | 43,613,239 |
| 2024-04-24 | 35.62 | 36.69 | 35.6 | 36.64 | +2.92% | 14,907 | 53,953,531 |
| 2024-04-23 | 35.95 | 36.27 | 35.05 | 35.6 | -1.06% | 14,220 | 50,576,909 |
| 2024-04-22 | 35.31 | 36.56 | 34.8 | 35.98 | +1.9% | 19,206 | 69,086,663 |
| 2024-04-19 | 35.51 | 35.85 | 34.5 | 35.31 | -0.81% | 12,803 | 44,849,190 |
| 2024-04-18 | 35.65 | 36.34 | 35.36 | 35.6 | -0.42% | 12,224 | 43,885,208 |
| 2024-04-17 | 34.57 | 35.76 | 34.01 | 35.75 | +4.38% | 13,869 | 48,950,485 |
| 2024-04-16 | 35.38 | 35.59 | 33.9 | 34.25 | -4.33% | 17,577 | 60,801,382 |
| 2024-04-15 | 36 | 36.3 | 34.9 | 35.8 | -0.58% | 15,388 | 54,694,930 |
| 2024-04-12 | 36.1 | 36.8 | 35.81 | 36.01 | +0.03% | 11,564 | 41,996,959 |
| 2024-04-11 | 35.69 | 36.56 | 35.52 | 36 | +0.59% | 12,502 | 45,162,322 |
| 2024-04-10 | 36.88 | 36.95 | 35.5 | 35.79 | -1.92% | 12,927 | 46,447,704 |
| 2024-04-09 | 37.3 | 37.3 | 35.6 | 36.49 | -1.08% | 22,381 | 81,118,567 |
| 2024-04-08 | 37.09 | 38.85 | 36.89 | 36.89 | +1.18% | 32,135 | 121,144,658 |
| 2024-04-03 | 36.39 | 36.79 | 35.88 | 36.46 | -0.52% | 11,415 | 41,504,518 |
| 2024-04-02 | 37.5 | 38.1 | 36.36 | 36.65 | -2.19% | 15,321 | 56,548,637 |
| 2024-04-01 | 37.19 | 37.55 | 36.91 | 37.47 | +0.75% | 9,998 | 37,196,405 |
| 2024-03-29 | 36.7 | 37.48 | 36.3 | 37.19 | +2.17% | 13,850 | 51,489,340 |
| 2024-03-28 | 35.79 | 37 | 35.5 | 36.4 | +1.65% | 14,488 | 52,807,176 |
| 2024-03-27 | 37.33 | 37.5 | 35.56 | 35.81 | -4.1% | 16,501 | 59,717,719 |
| 2024-03-26 | 37.55 | 37.8 | 36.2 | 37.34 | -0.03% | 20,855 | 76,956,613 |
| 2024-03-25 | 38.49 | 38.58 | 37.35 | 37.35 | -2.48% | 12,396 | 47,139,964 |
| 2024-03-22 | 38.51 | 38.89 | 38 | 38.3 | -0.42% | 16,625 | 64,087,293 |
| 2024-03-21 | 39.17 | 39.95 | 38.39 | 38.46 | -1.81% | 17,668 | 68,697,549 |
| 2024-03-20 | 39.2 | 39.7 | 38.51 | 39.17 | -0.73% | 17,605 | 68,713,986 |
| 2024-03-19 | 39.19 | 40.68 | 38.6 | 39.46 | +0.15% | 23,982 | 94,056,009 |
| 2024-03-18 | 39.77 | 39.82 | 38.4 | 39.4 | +1.16% | 20,067 | 78,327,128 |
| 2024-03-15 | 38 | 39 | 37.56 | 38.95 | +2.72% | 19,744 | 76,039,491 |
| 2024-03-14 | 39.06 | 39.38 | 37.47 | 37.92 | -0.03% | 18,896 | 71,983,561 |
| 2024-03-13 | 38.49 | 39.5 | 37.8 | 37.93 | -0.97% | 17,478 | 67,484,765 |
| 2024-03-12 | 37.86 | 38.88 | 37.61 | 38.3 | +0.6% | 22,744 | 87,152,331 |
| 2024-03-11 | 37.51 | 38.46 | 36.88 | 38.07 | -0.13% | 24,201 | 90,465,510 |
| 2024-03-08 | 34.71 | 39.8 | 34.36 | 38.12 | +9.82% | 57,306 | 213,666,436 |
| 2024-03-07 | 35.69 | 36.3 | 34 | 34.71 | -2.09% | 24,976 | 87,586,771 |
| 2024-03-06 | 34.86 | 35.73 | 34.5 | 35.45 | +0.77% | 20,271 | 71,438,444 |
| 2024-03-05 | 35.95 | 36.13 | 34.82 | 35.18 | -2.74% | 20,035 | 71,006,159 |
| 2024-03-04 | 35 | 36.35 | 34.23 | 36.17 | +2.76% | 29,623 | 105,103,020 |
| 2024-03-01 | 34.9 | 35.68 | 34.31 | 35.2 | +0.66% | 23,027 | 80,820,204 |
| 2024-02-29 | 32 | 34.99 | 31.88 | 34.97 | +7.01% | 32,227 | 109,298,322 |
| 2024-02-28 | 34.95 | 35.58 | 32.67 | 32.68 | -7.94% | 38,229 | 130,459,012 |
| 2024-02-27 | 35.06 | 36 | 33.58 | 35.5 | -0.5% | 59,822 | 205,926,290 |
| 2024-02-26 | 32.04 | 35.68 | 31.57 | 35.68 | +20.01% | 64,195 | 218,681,384 |
| 2024-02-23 | 29 | 29.73 | 28.66 | 29.73 | +2.59% | 15,544 | 45,603,484 |
| 2024-02-22 | 28.33 | 28.99 | 28.33 | 28.98 | +1.68% | 11,524 | 33,057,012 |
| 2024-02-21 | 27.9 | 29.25 | 27.5 | 28.5 | +1.35% | 15,987 | 45,768,275 |
| 2024-02-20 | 28 | 28.19 | 27.3 | 28.12 | +0.57% | 11,925 | 33,100,707 |
| 2024-02-19 | 27.4 | 29.19 | 27.4 | 27.96 | +3.63% | 23,107 | 65,322,703 |
| 2024-02-08 | 24.94 | 26.99 | 24.4 | 26.98 | +9.1% | 23,573 | 61,036,022 |
| 2024-02-07 | 23.98 | 25.25 | 23.43 | 24.73 | +4.52% | 25,122 | 61,628,675 |
| 2024-02-06 | 22 | 24 | 21.12 | 23.66 | +6.15% | 30,347 | 68,617,055 |
| 2024-02-05 | 24.2 | 24.2 | 21.16 | 22.29 | -9.94% | 32,934 | 73,555,364 |
| 2024-02-02 | 26.2 | 26.38 | 23.63 | 24.75 | -4.77% | 17,805 | 44,436,463 |
| 2024-02-01 | 26.38 | 26.78 | 25.55 | 25.99 | -2.18% | 18,255 | 47,576,859 |
| 2024-01-31 | 28.08 | 28.68 | 26.4 | 26.57 | -5.41% | 12,850 | 35,033,360 |
| 2024-01-30 | 28.5 | 29.49 | 28 | 28.09 | -3.57% | 10,582 | 30,558,679 |
| 2024-01-29 | 30.95 | 30.95 | 29.1 | 29.13 | -4.71% | 9,611 | 28,570,979 |
| 2024-01-26 | 31.25 | 31.64 | 30.4 | 30.57 | -2.18% | 7,929 | 24,486,247 |
| 2024-01-25 | 30 | 31.38 | 29.81 | 31.25 | +4.17% | 11,608 | 35,669,630 |
| 2024-01-24 | 29.92 | 30.65 | 28.58 | 30 | 0% | 19,269 | 56,630,259 |
| 2024-01-23 | 29.71 | 30.37 | 29.13 | 30 | +1.01% | 13,247 | 39,500,506 |
| 2024-01-22 | 32.15 | 32.15 | 29.32 | 29.7 | -7.36% | 17,246 | 52,886,691 |
| 2024-01-19 | 32.34 | 32.77 | 31.99 | 32.06 | -0.12% | 7,974 | 25,750,201 |
| 2024-01-18 | 32.46 | 32.52 | 31.45 | 32.1 | -1.77% | 12,096 | 38,587,784 |
| 2024-01-17 | 33.93 | 33.93 | 32.5 | 32.68 | -3.68% | 7,446 | 24,642,536 |
| 2024-01-16 | 33.98 | 34.27 | 33.28 | 33.93 | 0% | 7,178 | 24,115,253 |
| 2024-01-15 | 33.76 | 34.32 | 33.16 | 33.93 | +0.53% | 6,919 | 23,415,137 |
| 2024-01-12 | 34.24 | 34.5 | 33.66 | 33.75 | -2.43% | 7,962 | 27,085,379 |
| 2024-01-11 | 33.28 | 34.76 | 33.28 | 34.59 | +3.59% | 12,885 | 43,973,111 |
| 2024-01-10 | 33.95 | 34.18 | 32.94 | 33.39 | -1.65% | 9,186 | 30,832,238 |
| 2024-01-09 | 34.3 | 34.77 | 33.71 | 33.95 | +0.53% | 8,941 | 30,648,663 |
| 2024-01-08 | 35 | 35 | 33.6 | 33.77 | -2.2% | 7,799 | 26,482,448 |
| 2024-01-05 | 35.02 | 35.45 | 34.29 | 34.53 | -1.23% | 8,568 | 29,797,114 |
| 2024-01-04 | 35.73 | 35.73 | 34.68 | 34.96 | -1.55% | 9,423 | 32,961,303 |
| 2024-01-03 | 36.02 | 36.02 | 35.16 | 35.51 | -1.42% | 9,797 | 34,777,106 |
| 2024-01-02 | 37.41 | 37.59 | 35.97 | 36.02 | -4% | 11,400 | 41,736,368 |
| 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：