股票概览
34.01
+2.59%
+0.86
32.99
开盘价
35.23
最高价
32.92
最低价
33,222
成交量
数据更新至: 2024-05-20
技术指标
30.14
MA5 (5日均线)
29.80
MA10 (10日均线)
28.97
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 | 32.99 | 35.23 | 32.92 | 34.01 | +2.59% | 33,222 | 113,015,373 |
| 2024-05-17 | 28.9 | 33.5 | 27.73 | 33.15 | +17.93% | 20,854 | 64,714,245 |
| 2024-05-16 | 27.51 | 28.57 | 27.51 | 28.11 | +2.18% | 4,516 | 12,759,688 |
| 2024-05-15 | 27.72 | 28.4 | 27.28 | 27.51 | -1.54% | 4,063 | 11,273,917 |
| 2024-05-14 | 27.58 | 28.5 | 27.58 | 27.94 | +0.5% | 3,982 | 11,154,153 |
| 2024-05-13 | 29.08 | 29.09 | 27.62 | 27.8 | -4.43% | 5,813 | 16,268,830 |
| 2024-05-10 | 30.31 | 30.55 | 28.93 | 29.09 | -3.07% | 5,912 | 17,470,175 |
| 2024-05-09 | 29.86 | 30.79 | 29.85 | 30.01 | +0.44% | 5,334 | 16,168,503 |
| 2024-05-08 | 30.4 | 30.55 | 29.58 | 29.88 | -1.9% | 5,636 | 16,860,166 |
| 2024-05-07 | 30.6 | 30.9 | 30.04 | 30.46 | +0.46% | 6,509 | 19,779,474 |
| 2024-05-06 | 30.37 | 30.8 | 29.67 | 30.32 | +0.23% | 6,486 | 19,706,704 |
| 2024-04-30 | 30.43 | 31.26 | 29.43 | 30.25 | -0.69% | 5,711 | 17,310,865 |
| 2024-04-29 | 30.27 | 30.9 | 29.7 | 30.46 | +0.96% | 8,852 | 26,698,463 |
| 2024-04-26 | 28.5 | 31.24 | 28.3 | 30.17 | +5.42% | 14,073 | 41,888,020 |
| 2024-04-25 | 27.3 | 28.8 | 26.57 | 28.62 | +5.22% | 9,260 | 25,969,375 |
| 2024-04-24 | 26.27 | 27.2 | 26.15 | 27.2 | +4.13% | 6,711 | 17,947,501 |
| 2024-04-23 | 25.88 | 26.38 | 25.1 | 26.12 | +1.32% | 6,213 | 16,136,291 |
| 2024-04-22 | 25.94 | 26.58 | 25.18 | 25.78 | -2.13% | 6,824 | 17,652,326 |
| 2024-04-19 | 26.64 | 26.72 | 25.6 | 26.34 | +0.34% | 7,660 | 20,140,542 |
| 2024-04-18 | 27.41 | 27.41 | 25.51 | 26.25 | -1.24% | 10,083 | 26,619,635 |
| 2024-04-17 | 25.9 | 27.6 | 24.83 | 26.58 | +15.16% | 11,284 | 29,838,296 |
| 2024-04-16 | 26.09 | 26.09 | 23.07 | 23.08 | -11.98% | 10,803 | 25,696,781 |
| 2024-04-15 | 28.31 | 28.77 | 25.8 | 26.22 | -8.03% | 7,634 | 20,514,023 |
| 2024-04-12 | 29.2 | 29.5 | 28.32 | 28.51 | -1.72% | 4,913 | 14,179,507 |
| 2024-04-11 | 28.52 | 29.71 | 28.25 | 29.01 | +1.58% | 6,367 | 18,597,387 |
| 2024-04-10 | 29.98 | 30.23 | 28.25 | 28.56 | -5.52% | 6,546 | 18,914,680 |
| 2024-04-09 | 29.3 | 30.39 | 29.3 | 30.23 | +2.68% | 4,122 | 12,347,106 |
| 2024-04-08 | 31.38 | 31.38 | 29.4 | 29.44 | -6.3% | 6,318 | 18,905,978 |
| 2024-04-03 | 31.84 | 32 | 30.73 | 31.42 | -1.32% | 4,642 | 14,496,947 |
| 2024-04-02 | 33.04 | 33.33 | 31.68 | 31.84 | -2.84% | 6,041 | 19,334,043 |
| 2024-04-01 | 31.38 | 33.09 | 31.38 | 32.77 | +4.53% | 6,800 | 22,010,181 |
| 2024-03-29 | 30.95 | 31.36 | 30.11 | 31.35 | +1.55% | 6,415 | 19,729,666 |
| 2024-03-28 | 29.04 | 31.25 | 28.75 | 30.87 | +5.97% | 9,798 | 29,714,890 |
| 2024-03-27 | 30.9 | 30.9 | 29.07 | 29.13 | -5.11% | 6,129 | 18,387,535 |
| 2024-03-26 | 31.06 | 32.08 | 30.45 | 30.7 | -0.9% | 7,371 | 22,962,051 |
| 2024-03-25 | 32.82 | 33 | 30.83 | 30.98 | -5.4% | 6,495 | 20,690,641 |
| 2024-03-22 | 33.4 | 33.7 | 32.4 | 32.75 | -1.92% | 5,788 | 19,072,707 |
| 2024-03-21 | 34.34 | 34.78 | 33.07 | 33.39 | -1.65% | 8,425 | 28,425,491 |
| 2024-03-20 | 34.5 | 35.1 | 33.42 | 33.95 | -0.88% | 10,760 | 36,609,410 |
| 2024-03-19 | 34.04 | 34.96 | 33.8 | 34.25 | +0.97% | 7,507 | 25,842,960 |
| 2024-03-18 | 33.1 | 34 | 32.93 | 33.92 | +3.16% | 6,192 | 20,753,374 |
| 2024-03-15 | 32.31 | 32.99 | 32 | 32.88 | +0.7% | 5,564 | 18,141,712 |
| 2024-03-14 | 33.3 | 33.45 | 32.1 | 32.65 | -2.1% | 6,301 | 20,644,806 |
| 2024-03-13 | 33.5 | 34.3 | 32.92 | 33.35 | +0.06% | 7,324 | 24,559,757 |
| 2024-03-12 | 33.33 | 33.96 | 32.4 | 33.33 | +0.51% | 6,681 | 22,078,818 |
| 2024-03-11 | 32.1 | 33.58 | 31.8 | 33.16 | +3.56% | 10,961 | 36,135,792 |
| 2024-03-08 | 30.93 | 32.43 | 30.51 | 32.02 | +4.37% | 7,759 | 24,439,029 |
| 2024-03-07 | 31.78 | 32.36 | 30.62 | 30.68 | -2.76% | 7,754 | 24,375,885 |
| 2024-03-06 | 32.1 | 32.39 | 30.78 | 31.55 | -1.25% | 11,624 | 36,493,616 |
| 2024-03-05 | 33.31 | 33.31 | 31.71 | 31.95 | -2.62% | 10,321 | 33,374,030 |
| 2024-03-04 | 33.2 | 33.49 | 31.9 | 32.81 | -0.58% | 13,603 | 44,402,147 |
| 2024-03-01 | 32.68 | 33.89 | 31.7 | 33 | +0.36% | 16,132 | 53,255,083 |
| 2024-02-29 | 31 | 33.44 | 30.3 | 32.88 | +4.38% | 21,972 | 70,446,930 |
| 2024-02-28 | 35.7 | 35.94 | 31.3 | 31.5 | -10.31% | 25,544 | 84,924,702 |
| 2024-02-27 | 32.49 | 35.48 | 31.8 | 35.12 | +8.4% | 17,060 | 57,867,484 |
| 2024-02-26 | 32.12 | 33.51 | 31.5 | 32.4 | +1.12% | 11,300 | 36,718,922 |
| 2024-02-23 | 30.05 | 33.2 | 29.5 | 32.04 | +7.52% | 16,143 | 50,731,567 |
| 2024-02-22 | 28.73 | 30.47 | 28.41 | 29.8 | +3.62% | 14,080 | 41,478,517 |
| 2024-02-21 | 27.93 | 29.98 | 27.11 | 28.76 | +2.28% | 20,841 | 60,212,440 |
| 2024-02-20 | 27.2 | 29 | 26.3 | 28.12 | +3.23% | 16,652 | 46,197,512 |
| 2024-02-19 | 26.35 | 29 | 25.91 | 27.24 | +3.65% | 24,437 | 66,964,722 |
| 2024-02-08 | 21.48 | 26.28 | 20.52 | 26.28 | +20% | 30,767 | 71,200,980 |
| 2024-02-07 | 23.39 | 23.39 | 20.44 | 21.9 | -5.68% | 30,197 | 64,830,967 |
| 2024-02-06 | 24.44 | 24.44 | 21.05 | 23.22 | -3.45% | 33,566 | 74,576,157 |
| 2024-02-05 | 27.5 | 29.1 | 23.22 | 24.05 | -17.1% | 24,280 | 59,664,117 |
| 2024-02-02 | 31.5 | 31.55 | 27.28 | 29.01 | -6.3% | 17,585 | 51,451,739 |
| 2024-02-01 | 31.65 | 32.01 | 30.4 | 30.96 | -1.37% | 20,043 | 62,127,777 |
| 2024-01-31 | 34.8 | 34.8 | 31.31 | 31.39 | -7.46% | 10,394 | 33,639,957 |
| 2024-01-30 | 36 | 36 | 33.87 | 33.92 | -5.07% | 9,550 | 33,017,984 |
| 2024-01-29 | 38.6 | 38.6 | 35 | 35.73 | -5.48% | 12,240 | 44,269,314 |
| 2024-01-26 | 39.35 | 39.47 | 37.56 | 37.8 | -3.03% | 8,280 | 31,867,032 |
| 2024-01-25 | 36.77 | 39.19 | 36.05 | 38.98 | +6.01% | 11,514 | 43,833,847 |
| 2024-01-24 | 37.71 | 37.71 | 35.07 | 36.77 | -1.95% | 10,811 | 39,203,152 |
| 2024-01-23 | 37.62 | 37.79 | 36.9 | 37.5 | -1.81% | 9,285 | 34,637,782 |
| 2024-01-22 | 40.61 | 41.38 | 37.8 | 38.19 | -7.66% | 10,824 | 42,677,907 |
| 2024-01-19 | 41.76 | 42.65 | 41.27 | 41.36 | -1.99% | 6,433 | 26,863,239 |
| 2024-01-18 | 41.88 | 42.78 | 40.25 | 42.2 | -0.21% | 11,289 | 46,665,353 |
| 2024-01-17 | 43.54 | 44.08 | 42.29 | 42.29 | -2.92% | 12,542 | 54,130,991 |
| 2024-01-16 | 44.11 | 44.29 | 43.2 | 43.56 | -1.4% | 8,106 | 35,384,322 |
| 2024-01-15 | 44.5 | 45.05 | 44.08 | 44.18 | -1.25% | 7,675 | 34,042,241 |
| 2024-01-12 | 45.85 | 46.05 | 44.3 | 44.74 | -1.93% | 5,908 | 26,692,398 |
| 2024-01-11 | 45.31 | 45.88 | 44.5 | 45.62 | +1.9% | 5,743 | 25,958,515 |
| 2024-01-10 | 45.3 | 45.84 | 44.48 | 44.77 | -1.45% | 6,068 | 27,348,446 |
| 2024-01-09 | 45.74 | 46.48 | 45 | 45.43 | -0.72% | 6,451 | 29,482,759 |
| 2024-01-08 | 46.48 | 46.83 | 45.53 | 45.76 | -2.24% | 7,224 | 33,320,230 |
| 2024-01-05 | 47.92 | 47.92 | 46.5 | 46.81 | -1.58% | 8,428 | 39,707,053 |
| 2024-01-04 | 47.5 | 48.23 | 47.28 | 47.56 | -0.19% | 8,054 | 38,396,457 |
| 2024-01-03 | 48.37 | 49.28 | 46.91 | 47.65 | -1.95% | 8,456 | 40,396,179 |
| 2024-01-02 | 49.17 | 49.67 | 48.2 | 48.6 | +0.25% | 11,630 | 57,008,060 |
| 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：