股票概览
34
+2.26%
+0.75
33.91
开盘价
34.48
最高价
32.88
最低价
5,890
成交量
数据更新至: 2024-05-20
技术指标
33.01
MA5 (5日均线)
33.76
MA10 (10日均线)
33.56
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 | 33.91 | 34.48 | 32.88 | 34 | +2.26% | 5,890 | 20,001,742 |
| 2024-05-17 | 32.48 | 33.82 | 32.09 | 33.25 | +3.1% | 9,528 | 31,598,641 |
| 2024-05-16 | 32.68 | 33.47 | 32.05 | 32.25 | -0.98% | 5,274 | 17,355,033 |
| 2024-05-15 | 33.04 | 33.51 | 32.47 | 32.57 | -1.3% | 3,526 | 11,602,168 |
| 2024-05-14 | 32.84 | 33.35 | 32.59 | 33 | +1.38% | 2,940 | 9,715,163 |
| 2024-05-13 | 33.98 | 34.27 | 32.27 | 32.55 | -5.18% | 6,510 | 21,473,295 |
| 2024-05-10 | 35.4 | 35.59 | 34.08 | 34.33 | -2.64% | 4,329 | 14,951,474 |
| 2024-05-09 | 34.82 | 35.53 | 34.82 | 35.26 | +1.47% | 2,787 | 9,824,211 |
| 2024-05-08 | 35.6 | 35.73 | 34.55 | 34.75 | -2.52% | 3,692 | 12,955,600 |
| 2024-05-07 | 36.07 | 36.13 | 35.14 | 35.65 | +0.34% | 3,726 | 13,315,208 |
| 2024-05-06 | 36 | 37.37 | 35.22 | 35.53 | -1.31% | 6,639 | 23,824,235 |
| 2024-04-30 | 35.81 | 36.29 | 35.4 | 36 | +1.41% | 4,154 | 14,888,613 |
| 2024-04-29 | 34.49 | 35.99 | 34.2 | 35.5 | +2.72% | 5,446 | 19,305,463 |
| 2024-04-26 | 33.11 | 34.77 | 32.94 | 34.56 | +4.73% | 4,710 | 15,982,013 |
| 2024-04-25 | 33.34 | 33.69 | 32.64 | 33 | -0.99% | 4,147 | 13,777,557 |
| 2024-04-24 | 31.61 | 33.53 | 31.61 | 33.33 | +4.38% | 4,460 | 14,724,888 |
| 2024-04-23 | 30.8 | 32.28 | 30.8 | 31.93 | +2.67% | 4,745 | 15,047,133 |
| 2024-04-22 | 30.85 | 32.3 | 29.94 | 31.1 | +0.81% | 4,239 | 13,212,611 |
| 2024-04-19 | 31.84 | 31.84 | 30.16 | 30.85 | -2.65% | 5,544 | 17,118,306 |
| 2024-04-18 | 31.3 | 32.58 | 30.4 | 31.69 | +3.02% | 6,626 | 20,981,848 |
| 2024-04-17 | 29.5 | 31.61 | 29.5 | 30.76 | +5.13% | 7,169 | 22,001,680 |
| 2024-04-16 | 30.8 | 31.36 | 29.18 | 29.26 | -8.65% | 9,821 | 29,477,598 |
| 2024-04-15 | 34.17 | 34.81 | 31.02 | 32.03 | -7.32% | 8,922 | 28,873,531 |
| 2024-04-12 | 34.81 | 35.7 | 34.46 | 34.56 | -1.29% | 3,918 | 13,701,317 |
| 2024-04-11 | 35.21 | 35.95 | 34.97 | 35.01 | -0.68% | 3,920 | 13,868,694 |
| 2024-04-10 | 35.5 | 35.86 | 34.88 | 35.25 | -3.11% | 4,134 | 14,619,979 |
| 2024-04-09 | 35.78 | 36.79 | 35.43 | 36.38 | +1.68% | 2,698 | 9,715,375 |
| 2024-04-08 | 36.69 | 36.99 | 35.52 | 35.78 | -3.51% | 3,986 | 14,494,113 |
| 2024-04-03 | 37.65 | 38.1 | 37.05 | 37.08 | -2.29% | 3,255 | 12,158,621 |
| 2024-04-02 | 39 | 39 | 37.55 | 37.95 | -1.04% | 4,738 | 18,051,533 |
| 2024-04-01 | 38.56 | 38.58 | 37.35 | 38.35 | +1.43% | 6,794 | 25,862,191 |
| 2024-03-29 | 36.2 | 37.86 | 35.75 | 37.81 | +4.02% | 6,837 | 25,189,224 |
| 2024-03-28 | 36.1 | 37.37 | 35.81 | 36.35 | +0.69% | 5,864 | 21,527,387 |
| 2024-03-27 | 37.45 | 38 | 36.1 | 36.1 | -4.5% | 5,595 | 20,629,903 |
| 2024-03-26 | 38.71 | 39.29 | 37.18 | 37.8 | -3.18% | 6,126 | 23,421,665 |
| 2024-03-25 | 41.58 | 41.74 | 39.04 | 39.04 | -6.22% | 9,322 | 37,451,422 |
| 2024-03-22 | 41.54 | 42.44 | 40.64 | 41.63 | -0.22% | 5,458 | 22,573,130 |
| 2024-03-21 | 41.95 | 43.16 | 41.4 | 41.72 | -0.55% | 6,231 | 26,292,200 |
| 2024-03-20 | 40.91 | 42.48 | 40.72 | 41.95 | +2.54% | 4,503 | 18,749,153 |
| 2024-03-19 | 40.42 | 41.94 | 39.86 | 40.91 | +0.89% | 5,897 | 24,290,059 |
| 2024-03-18 | 39.68 | 40.86 | 38.88 | 40.55 | +2.14% | 4,832 | 19,381,088 |
| 2024-03-15 | 37.98 | 39.72 | 37.98 | 39.7 | +2.72% | 5,521 | 21,469,590 |
| 2024-03-14 | 39.2 | 39.98 | 38 | 38.65 | -4.14% | 8,411 | 32,699,414 |
| 2024-03-13 | 39.55 | 41.52 | 39.55 | 40.32 | +2.23% | 6,350 | 25,867,508 |
| 2024-03-12 | 38.99 | 39.98 | 38.63 | 39.44 | +1.57% | 5,570 | 21,973,904 |
| 2024-03-11 | 37.8 | 38.97 | 37.08 | 38.83 | +2.72% | 4,639 | 17,689,011 |
| 2024-03-08 | 37.42 | 38 | 36.81 | 37.8 | +1.02% | 5,091 | 19,085,616 |
| 2024-03-07 | 38.45 | 38.45 | 36.85 | 37.42 | -1.21% | 5,386 | 20,238,203 |
| 2024-03-06 | 37.79 | 38.68 | 37.01 | 37.88 | +1.8% | 7,485 | 28,366,671 |
| 2024-03-05 | 38.39 | 38.39 | 37 | 37.21 | -1.61% | 6,280 | 23,630,259 |
| 2024-03-04 | 38.36 | 38.44 | 36.43 | 37.82 | -0.99% | 5,975 | 22,464,416 |
| 2024-03-01 | 36.41 | 38.76 | 36.41 | 38.2 | +4.12% | 9,676 | 36,555,750 |
| 2024-02-29 | 35.58 | 37.03 | 35.18 | 36.69 | +4.32% | 12,384 | 44,541,547 |
| 2024-02-28 | 39.05 | 40.44 | 35 | 35.17 | -10.01% | 12,272 | 45,958,507 |
| 2024-02-27 | 37.86 | 39.09 | 37.25 | 39.08 | +3.17% | 7,093 | 27,104,537 |
| 2024-02-26 | 36.85 | 39.24 | 36.6 | 37.88 | +3.3% | 9,785 | 37,432,487 |
| 2024-02-23 | 37.2 | 37.42 | 36.01 | 36.67 | +2.52% | 8,467 | 30,968,825 |
| 2024-02-22 | 33.23 | 36.5 | 33.23 | 35.77 | +6.52% | 8,702 | 30,951,350 |
| 2024-02-21 | 32.97 | 34.8 | 32.38 | 33.58 | +1.73% | 7,160 | 24,305,388 |
| 2024-02-20 | 33.32 | 33.5 | 32.5 | 33.01 | -0.54% | 6,236 | 20,532,441 |
| 2024-02-19 | 31.96 | 34.36 | 31.96 | 33.19 | +5.53% | 11,044 | 36,636,264 |
| 2024-02-08 | 27.2 | 31.95 | 27.18 | 31.45 | +15.33% | 10,364 | 30,441,413 |
| 2024-02-07 | 28.53 | 28.6 | 26.44 | 27.27 | -4.48% | 14,335 | 39,531,253 |
| 2024-02-06 | 27.22 | 29.57 | 25.72 | 28.55 | +2% | 13,383 | 36,678,954 |
| 2024-02-05 | 31.39 | 31.39 | 25.65 | 27.99 | -10.6% | 16,489 | 45,950,186 |
| 2024-02-02 | 33.16 | 34.17 | 30.03 | 31.31 | -7.06% | 9,940 | 31,834,632 |
| 2024-02-01 | 34.3 | 34.82 | 33.2 | 33.69 | -2.63% | 9,058 | 30,755,679 |
| 2024-01-31 | 37.3 | 37.76 | 34.58 | 34.6 | -6.79% | 6,967 | 24,993,002 |
| 2024-01-30 | 38.42 | 38.85 | 37.03 | 37.12 | -3.36% | 5,152 | 19,553,750 |
| 2024-01-29 | 40.8 | 41.44 | 38.4 | 38.41 | -1.92% | 10,532 | 41,606,181 |
| 2024-01-26 | 39.77 | 40.86 | 38.81 | 39.16 | -2.3% | 6,079 | 24,102,112 |
| 2024-01-25 | 37.97 | 40.15 | 37.5 | 40.08 | +6.31% | 6,929 | 27,092,838 |
| 2024-01-24 | 38.1 | 38.3 | 35.88 | 37.7 | -0.55% | 8,416 | 31,057,728 |
| 2024-01-23 | 38.14 | 39.15 | 37.28 | 37.91 | -0.39% | 8,181 | 30,961,289 |
| 2024-01-22 | 41.8 | 42.23 | 37.82 | 38.06 | -8.53% | 9,449 | 37,533,312 |
| 2024-01-19 | 43.28 | 43.28 | 41.59 | 41.61 | -2.98% | 3,874 | 16,368,177 |
| 2024-01-18 | 42.75 | 43.47 | 41.19 | 42.89 | +0.44% | 4,855 | 20,587,923 |
| 2024-01-17 | 44.19 | 44.5 | 42.7 | 42.7 | -3.72% | 2,768 | 12,112,524 |
| 2024-01-16 | 43.11 | 44.96 | 43.11 | 44.35 | -0.09% | 3,423 | 15,075,203 |
| 2024-01-15 | 45.13 | 45.42 | 43.9 | 44.39 | -2.31% | 5,298 | 23,576,296 |
| 2024-01-12 | 46.59 | 46.59 | 45.44 | 45.44 | -2.24% | 3,475 | 15,930,295 |
| 2024-01-11 | 44.43 | 46.73 | 44.43 | 46.48 | +4.26% | 4,031 | 18,470,567 |
| 2024-01-10 | 45.99 | 46.05 | 44.51 | 44.58 | -3.09% | 4,671 | 21,076,978 |
| 2024-01-09 | 46.08 | 46.82 | 45.94 | 46 | -1.63% | 5,133 | 23,710,349 |
| 2024-01-08 | 46.96 | 47.78 | 45.43 | 46.76 | +0.28% | 8,932 | 41,537,335 |
| 2024-01-05 | 47.48 | 47.9 | 46.51 | 46.63 | -1.06% | 6,036 | 28,463,570 |
| 2024-01-04 | 47.69 | 47.87 | 46.66 | 47.13 | -1.17% | 5,462 | 25,779,246 |
| 2024-01-03 | 46.98 | 47.81 | 46.66 | 47.69 | +1.84% | 6,046 | 28,676,002 |
| 2024-01-02 | 47.63 | 48.16 | 46.61 | 46.83 | -0.8% | 6,864 | 32,438,479 |
| 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：