股票概览
32.3
+0.34%
+0.11
32.36
开盘价
32.84
最高价
32.11
最低价
11,443
成交量
数据更新至: 2024-05-20
技术指标
31.79
MA5 (5日均线)
32.75
MA10 (10日均线)
32.96
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 | 32.36 | 32.84 | 32.11 | 32.3 | +0.34% | 11,443 | 37,124,373 |
| 2024-05-17 | 31.4 | 32.19 | 31.13 | 32.19 | +2.26% | 12,751 | 40,659,330 |
| 2024-05-16 | 31.52 | 32.25 | 31.41 | 31.48 | +0.48% | 11,899 | 37,869,842 |
| 2024-05-15 | 31.65 | 32.03 | 30.92 | 31.33 | -0.95% | 9,618 | 30,354,847 |
| 2024-05-14 | 31.49 | 32.3 | 31.45 | 31.63 | +0.64% | 12,370 | 39,407,140 |
| 2024-05-13 | 32.88 | 32.88 | 31.24 | 31.43 | -5.3% | 17,870 | 57,078,253 |
| 2024-05-10 | 34.57 | 34.65 | 33.05 | 33.19 | -3.49% | 15,220 | 50,936,647 |
| 2024-05-09 | 34.52 | 34.9 | 34.2 | 34.39 | +0.09% | 16,414 | 56,682,287 |
| 2024-05-08 | 35.28 | 35.36 | 34.17 | 34.36 | -2.44% | 12,684 | 43,942,343 |
| 2024-05-07 | 35.15 | 35.79 | 34.85 | 35.22 | +0.06% | 12,682 | 44,628,309 |
| 2024-05-06 | 35.26 | 35.92 | 35 | 35.2 | +2% | 16,026 | 56,716,113 |
| 2024-04-30 | 35.85 | 35.97 | 34.18 | 34.51 | -4.93% | 24,125 | 84,034,680 |
| 2024-04-29 | 34.03 | 36.3 | 33.8 | 36.3 | +4.94% | 33,237 | 116,464,879 |
| 2024-04-26 | 33.56 | 35.08 | 33.15 | 34.59 | +2.7% | 16,634 | 57,093,263 |
| 2024-04-25 | 32.81 | 34.5 | 32.58 | 33.68 | +4.27% | 19,199 | 64,606,610 |
| 2024-04-24 | 31.87 | 32.47 | 31.5 | 32.3 | +2.28% | 10,277 | 33,006,904 |
| 2024-04-23 | 30.99 | 31.69 | 30.96 | 31.58 | +2.17% | 10,466 | 32,841,930 |
| 2024-04-22 | 30.5 | 31.29 | 29.39 | 30.91 | +0.65% | 14,157 | 43,207,473 |
| 2024-04-19 | 31.71 | 31.76 | 30.5 | 30.71 | -3.79% | 16,511 | 51,058,646 |
| 2024-04-18 | 32.09 | 32.55 | 31.02 | 31.92 | -0.47% | 13,424 | 42,799,530 |
| 2024-04-17 | 30.39 | 32.32 | 30.21 | 32.07 | +8.38% | 19,060 | 60,275,223 |
| 2024-04-16 | 32.44 | 32.44 | 29.44 | 29.59 | -7.7% | 22,212 | 67,023,106 |
| 2024-04-15 | 33.5 | 34.22 | 31.55 | 32.06 | -4.87% | 17,157 | 55,649,183 |
| 2024-04-12 | 34.25 | 35.1 | 33.54 | 33.7 | -2.09% | 15,303 | 52,295,060 |
| 2024-04-11 | 34.78 | 35.56 | 34.36 | 34.42 | -1.85% | 17,033 | 59,504,893 |
| 2024-04-10 | 36.35 | 37.09 | 35.06 | 35.07 | -1.98% | 25,780 | 93,338,036 |
| 2024-04-09 | 34.97 | 35.91 | 34.12 | 35.78 | +3.83% | 10,913 | 38,290,905 |
| 2024-04-08 | 36.4 | 36.8 | 34.41 | 34.46 | -5.3% | 16,156 | 56,779,152 |
| 2024-04-03 | 37.03 | 37.28 | 35.53 | 36.39 | -2.18% | 13,745 | 50,018,978 |
| 2024-04-02 | 37.9 | 37.97 | 36.9 | 37.2 | -0.67% | 12,782 | 47,727,323 |
| 2024-04-01 | 36.7 | 37.77 | 36.7 | 37.45 | +2.15% | 12,731 | 47,654,640 |
| 2024-03-29 | 36.37 | 36.77 | 35.52 | 36.66 | +1.75% | 12,177 | 44,071,242 |
| 2024-03-28 | 35.7 | 36.8 | 34.73 | 36.03 | +1.95% | 15,289 | 55,036,743 |
| 2024-03-27 | 37.39 | 37.78 | 35.17 | 35.34 | -6.28% | 19,403 | 70,148,236 |
| 2024-03-26 | 39.03 | 39.9 | 37 | 37.71 | -4.24% | 33,302 | 126,835,569 |
| 2024-03-25 | 41.12 | 41.97 | 39 | 39.38 | -4.97% | 22,317 | 89,992,905 |
| 2024-03-22 | 43 | 43.47 | 41.44 | 41.44 | -3.36% | 22,607 | 95,790,383 |
| 2024-03-21 | 43.22 | 44.49 | 42.73 | 42.88 | +0.12% | 25,350 | 110,696,369 |
| 2024-03-20 | 42.12 | 43.9 | 41.65 | 42.83 | +1.66% | 24,758 | 106,053,886 |
| 2024-03-19 | 42.5 | 42.7 | 41.89 | 42.13 | -2.23% | 22,420 | 94,560,330 |
| 2024-03-18 | 41.21 | 43.13 | 41.07 | 43.09 | +4.79% | 26,966 | 113,060,553 |
| 2024-03-15 | 41.5 | 41.5 | 40.3 | 41.12 | -2.05% | 24,731 | 100,929,889 |
| 2024-03-14 | 41.18 | 43.2 | 40 | 41.98 | +0.84% | 37,283 | 156,033,265 |
| 2024-03-13 | 42.1 | 42.25 | 41 | 41.63 | +0.02% | 19,889 | 83,013,043 |
| 2024-03-12 | 41.28 | 42.28 | 40.52 | 41.62 | +0.82% | 30,155 | 125,088,974 |
| 2024-03-11 | 40.1 | 41.28 | 39.3 | 41.28 | +3.17% | 25,968 | 105,398,921 |
| 2024-03-08 | 38.46 | 40.4 | 37.9 | 40.01 | +4.88% | 31,466 | 123,955,452 |
| 2024-03-07 | 38.9 | 40 | 37.7 | 38.15 | -2.3% | 20,567 | 79,928,747 |
| 2024-03-06 | 39.49 | 39.94 | 37.6 | 39.05 | -1.09% | 28,045 | 108,168,259 |
| 2024-03-05 | 40.79 | 42.31 | 38.88 | 39.48 | -3.4% | 33,731 | 136,623,490 |
| 2024-03-04 | 39.32 | 42.6 | 38.77 | 40.87 | +4.47% | 43,924 | 178,506,714 |
| 2024-03-01 | 38.67 | 39.5 | 38.21 | 39.12 | +2.01% | 21,058 | 82,070,714 |
| 2024-02-29 | 35.5 | 38.67 | 35.15 | 38.35 | +5.71% | 27,959 | 105,349,313 |
| 2024-02-28 | 39.98 | 41.36 | 36.07 | 36.28 | -9.98% | 36,443 | 141,577,092 |
| 2024-02-27 | 37.88 | 40.3 | 37.5 | 40.3 | +6.42% | 23,419 | 91,383,622 |
| 2024-02-26 | 36.74 | 38.83 | 36.51 | 37.87 | +2.91% | 25,717 | 96,740,195 |
| 2024-02-23 | 36.2 | 36.86 | 35.78 | 36.8 | +2.28% | 20,907 | 75,896,516 |
| 2024-02-22 | 35.03 | 36.36 | 34.6 | 35.98 | +4.17% | 23,365 | 82,929,621 |
| 2024-02-21 | 34.1 | 35.86 | 34.01 | 34.54 | -0.75% | 26,133 | 91,210,822 |
| 2024-02-20 | 34.09 | 35.3 | 33.39 | 34.8 | +0.58% | 22,039 | 75,141,565 |
| 2024-02-19 | 33.52 | 34.7 | 33.06 | 34.6 | +5.52% | 31,441 | 106,467,780 |
| 2024-02-08 | 29.33 | 33.3 | 28.89 | 32.79 | +13.5% | 34,945 | 108,951,639 |
| 2024-02-07 | 29.72 | 30.95 | 27.99 | 28.89 | -1.8% | 27,026 | 80,073,192 |
| 2024-02-06 | 27.14 | 29.88 | 25.5 | 29.42 | +5.26% | 27,667 | 76,372,619 |
| 2024-02-05 | 31.82 | 32.28 | 27 | 27.95 | -13.55% | 32,084 | 92,523,001 |
| 2024-02-02 | 34.11 | 34.6 | 31.14 | 32.33 | -4.86% | 25,517 | 84,084,048 |
| 2024-02-01 | 33.38 | 34.73 | 32.92 | 33.98 | +1.95% | 21,157 | 71,606,411 |
| 2024-01-31 | 35.82 | 36.48 | 33.33 | 33.33 | -7.31% | 29,345 | 101,418,135 |
| 2024-01-30 | 37.62 | 38.5 | 35.57 | 35.96 | -5.86% | 30,724 | 113,032,374 |
| 2024-01-29 | 40 | 40.99 | 37.83 | 38.2 | -3.95% | 19,705 | 76,945,884 |
| 2024-01-26 | 41.87 | 41.87 | 39.53 | 39.77 | -5.04% | 18,312 | 74,221,149 |
| 2024-01-25 | 39.8 | 42.19 | 39.45 | 41.88 | +5.23% | 21,626 | 88,573,714 |
| 2024-01-24 | 40.88 | 41.33 | 38.45 | 39.8 | -2.83% | 20,167 | 79,818,635 |
| 2024-01-23 | 40.1 | 41.07 | 39.31 | 40.96 | +2.14% | 18,579 | 74,748,674 |
| 2024-01-22 | 43.77 | 43.9 | 39.77 | 40.1 | -8.41% | 23,609 | 98,097,349 |
| 2024-01-19 | 44.54 | 45.55 | 43.78 | 43.78 | -2.01% | 9,809 | 43,852,300 |
| 2024-01-18 | 44.35 | 44.85 | 42.6 | 44.68 | +0.61% | 20,008 | 87,166,238 |
| 2024-01-17 | 45.96 | 46.15 | 44.41 | 44.41 | -3.46% | 8,853 | 40,080,216 |
| 2024-01-16 | 46.31 | 46.68 | 45.23 | 46 | -1.05% | 9,828 | 45,057,902 |
| 2024-01-15 | 46.53 | 46.95 | 45.5 | 46.49 | -0.53% | 16,729 | 77,208,246 |
| 2024-01-12 | 47.48 | 48.23 | 46.74 | 46.74 | -2.12% | 8,986 | 42,595,544 |
| 2024-01-11 | 46.69 | 47.95 | 46.35 | 47.75 | +2.05% | 12,038 | 56,929,766 |
| 2024-01-10 | 46.9 | 47.2 | 45 | 46.79 | -0.28% | 11,838 | 54,750,330 |
| 2024-01-09 | 47.75 | 48.19 | 46.3 | 46.92 | -1.03% | 14,919 | 70,182,190 |
| 2024-01-08 | 49.3 | 49.3 | 47 | 47.41 | -3.83% | 16,456 | 78,613,332 |
| 2024-01-05 | 50.5 | 50.95 | 49.1 | 49.3 | -2.67% | 11,904 | 59,375,587 |
| 2024-01-04 | 51.94 | 51.94 | 50.55 | 50.65 | -2.46% | 10,151 | 51,762,554 |
| 2024-01-03 | 52.4 | 52.4 | 50.85 | 51.93 | -0.92% | 14,317 | 73,811,383 |
| 2024-01-02 | 53.36 | 53.36 | 51.91 | 52.41 | -1.78% | 13,931 | 73,074,318 |
| 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：