股票概览
32.15
+2.23%
+0.7
31.85
开盘价
32.27
最高价
31.1
最低价
3,314
成交量
数据更新至: 2024-05-20
技术指标
30.91
MA5 (5日均线)
31.26
MA10 (10日均线)
30.30
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 | 31.85 | 32.27 | 31.1 | 32.15 | +2.23% | 3,314 | 10,585,154 |
| 2024-05-17 | 30.62 | 31.5 | 30.42 | 31.45 | +3.52% | 3,189 | 9,903,484 |
| 2024-05-16 | 29.79 | 30.96 | 29.79 | 30.38 | +0.96% | 2,060 | 6,301,862 |
| 2024-05-15 | 30.09 | 30.67 | 29.84 | 30.09 | -1.31% | 1,630 | 4,936,372 |
| 2024-05-14 | 29.85 | 30.69 | 29.74 | 30.49 | +1.36% | 2,570 | 7,787,132 |
| 2024-05-13 | 30.76 | 31.15 | 29.89 | 30.08 | -2.97% | 3,727 | 11,319,680 |
| 2024-05-10 | 32.09 | 32.38 | 30.82 | 31 | -3.13% | 3,336 | 10,452,075 |
| 2024-05-09 | 31.59 | 32.4 | 31.59 | 32 | +0.31% | 3,216 | 10,326,116 |
| 2024-05-08 | 32.75 | 33.25 | 31.65 | 31.9 | -3.57% | 3,033 | 9,723,621 |
| 2024-05-07 | 32.2 | 33.16 | 31.9 | 33.08 | +2.99% | 4,293 | 14,078,949 |
| 2024-05-06 | 33.11 | 33.5 | 31.9 | 32.12 | -2.43% | 5,605 | 18,111,028 |
| 2024-04-30 | 30.95 | 33.8 | 30.51 | 32.92 | +6.33% | 10,731 | 35,053,792 |
| 2024-04-29 | 29.8 | 30.99 | 29.78 | 30.96 | +3.96% | 3,579 | 10,969,661 |
| 2024-04-26 | 28.91 | 29.9 | 28.34 | 29.78 | +2.51% | 3,915 | 11,523,575 |
| 2024-04-25 | 28.48 | 29.68 | 28.48 | 29.05 | -0.72% | 2,520 | 7,364,419 |
| 2024-04-24 | 27.72 | 29.5 | 27.63 | 29.26 | +4.72% | 3,355 | 9,708,803 |
| 2024-04-23 | 27.33 | 28.07 | 27.01 | 27.94 | +4.76% | 3,793 | 10,503,857 |
| 2024-04-22 | 26.8 | 27.47 | 25.8 | 26.67 | -0.34% | 2,294 | 6,118,857 |
| 2024-04-19 | 27.18 | 27.71 | 26.66 | 26.76 | -4.02% | 2,291 | 6,177,893 |
| 2024-04-18 | 27.82 | 28.48 | 26.93 | 27.88 | +0.43% | 3,464 | 9,636,302 |
| 2024-04-17 | 26.98 | 28.79 | 26.48 | 27.76 | +6.36% | 6,018 | 16,623,392 |
| 2024-04-16 | 28.42 | 28.9 | 26.09 | 26.1 | -9.81% | 4,073 | 11,009,121 |
| 2024-04-15 | 31 | 31.16 | 28.44 | 28.94 | -6.95% | 3,738 | 11,015,848 |
| 2024-04-12 | 31.79 | 32.87 | 31.09 | 31.1 | -2.17% | 1,986 | 6,286,556 |
| 2024-04-11 | 31.22 | 32.54 | 30.8 | 31.79 | +1.6% | 2,011 | 6,436,870 |
| 2024-04-10 | 32.67 | 32.67 | 31.1 | 31.29 | -4.52% | 2,001 | 6,327,712 |
| 2024-04-09 | 31.95 | 32.98 | 31.68 | 32.77 | +3.05% | 3,041 | 9,781,859 |
| 2024-04-08 | 33 | 33.32 | 31.8 | 31.8 | -4.88% | 2,468 | 8,010,956 |
| 2024-04-03 | 34.21 | 35.03 | 33.41 | 33.43 | -3.94% | 2,940 | 9,905,564 |
| 2024-04-02 | 35.25 | 35.44 | 34.55 | 34.8 | -1.28% | 2,178 | 7,632,069 |
| 2024-04-01 | 34.26 | 35.46 | 34.16 | 35.25 | +3.55% | 3,009 | 10,463,396 |
| 2024-03-29 | 34.14 | 34.67 | 33.5 | 34.04 | -0.84% | 2,856 | 9,747,788 |
| 2024-03-28 | 32.86 | 34.85 | 32.14 | 34.33 | +5.76% | 3,768 | 12,817,783 |
| 2024-03-27 | 33.44 | 34.3 | 32.2 | 32.46 | -3.28% | 3,003 | 9,874,494 |
| 2024-03-26 | 33.82 | 34.62 | 33.33 | 33.56 | -1.35% | 2,375 | 8,017,847 |
| 2024-03-25 | 35 | 35.6 | 34.02 | 34.02 | -3.08% | 3,118 | 10,886,784 |
| 2024-03-22 | 35.93 | 36.27 | 34.73 | 35.1 | -3.28% | 4,832 | 17,053,514 |
| 2024-03-21 | 36.82 | 37.86 | 36.06 | 36.29 | -1.55% | 3,910 | 14,358,373 |
| 2024-03-20 | 35.78 | 36.96 | 35.46 | 36.86 | +3.42% | 4,219 | 15,328,216 |
| 2024-03-19 | 35.12 | 36.2 | 35.12 | 35.64 | +0.76% | 4,311 | 15,392,090 |
| 2024-03-18 | 34.89 | 35.43 | 34.02 | 35.37 | +2.05% | 5,400 | 18,801,187 |
| 2024-03-15 | 32.87 | 35.25 | 32.37 | 34.66 | +5.03% | 7,360 | 25,118,056 |
| 2024-03-14 | 34.1 | 34.1 | 32.5 | 33 | -2.54% | 3,656 | 12,105,240 |
| 2024-03-13 | 33.48 | 34.3 | 33.2 | 33.86 | +2.14% | 3,244 | 10,964,606 |
| 2024-03-12 | 32.35 | 33.51 | 32.35 | 33.15 | +2.54% | 3,682 | 12,129,980 |
| 2024-03-11 | 31.4 | 32.45 | 31.07 | 32.33 | +2.96% | 3,014 | 9,582,713 |
| 2024-03-08 | 31.86 | 31.86 | 30.8 | 31.4 | +0.64% | 1,735 | 5,430,257 |
| 2024-03-07 | 31.66 | 32.43 | 31.03 | 31.2 | -1.05% | 2,424 | 7,704,457 |
| 2024-03-06 | 31.58 | 32 | 30.5 | 31.53 | +0.06% | 3,104 | 9,676,753 |
| 2024-03-05 | 32.92 | 32.92 | 31.22 | 31.51 | -2.17% | 4,251 | 13,495,691 |
| 2024-03-04 | 33.01 | 33.47 | 31.61 | 32.21 | -2.07% | 3,390 | 10,963,995 |
| 2024-03-01 | 31.81 | 33.33 | 31.62 | 32.89 | +3.56% | 5,384 | 17,560,582 |
| 2024-02-29 | 30.05 | 31.78 | 30 | 31.76 | +4.3% | 6,222 | 19,427,564 |
| 2024-02-28 | 34.37 | 35.14 | 30.39 | 30.45 | -11.76% | 9,330 | 30,479,437 |
| 2024-02-27 | 34 | 34.51 | 33.33 | 34.51 | +3.32% | 4,110 | 13,966,082 |
| 2024-02-26 | 32.66 | 34.28 | 32.53 | 33.4 | +2.67% | 4,283 | 14,318,832 |
| 2024-02-23 | 31.15 | 32.59 | 31.09 | 32.53 | +4.3% | 3,826 | 12,200,799 |
| 2024-02-22 | 29.85 | 31.34 | 29.8 | 31.19 | +2.97% | 3,457 | 10,690,358 |
| 2024-02-21 | 29.23 | 30.98 | 28.86 | 30.29 | +2.37% | 3,646 | 11,070,328 |
| 2024-02-20 | 29.24 | 29.78 | 27.86 | 29.59 | +1.23% | 3,964 | 11,589,307 |
| 2024-02-19 | 27.42 | 29.94 | 27.42 | 29.23 | +7.5% | 7,989 | 23,270,871 |
| 2024-02-08 | 24.56 | 27.3 | 23.2 | 27.19 | +10.71% | 8,659 | 22,058,321 |
| 2024-02-07 | 25.81 | 25.87 | 24.3 | 24.56 | -4.17% | 6,754 | 16,792,523 |
| 2024-02-06 | 25.39 | 26.8 | 23.35 | 25.63 | -0.89% | 7,338 | 17,990,385 |
| 2024-02-05 | 29.64 | 29.65 | 25.04 | 25.86 | -12.93% | 5,335 | 14,250,429 |
| 2024-02-02 | 31.59 | 32.69 | 28.8 | 29.7 | -5.71% | 4,056 | 12,391,697 |
| 2024-02-01 | 32.33 | 32.42 | 31.3 | 31.5 | -1.69% | 3,379 | 10,736,877 |
| 2024-01-31 | 34.62 | 34.67 | 31.88 | 32.04 | -8.46% | 5,382 | 17,766,310 |
| 2024-01-30 | 36.06 | 37.76 | 34.93 | 35 | -5.86% | 3,503 | 12,595,207 |
| 2024-01-29 | 39.05 | 39.68 | 37 | 37.18 | -4.76% | 2,796 | 10,515,760 |
| 2024-01-26 | 39.3 | 39.81 | 38.8 | 39.04 | -0.94% | 1,808 | 7,092,669 |
| 2024-01-25 | 37.58 | 39.57 | 37.22 | 39.41 | +4.7% | 3,330 | 12,909,072 |
| 2024-01-24 | 37.14 | 37.74 | 35.83 | 37.64 | +1.07% | 2,481 | 9,158,236 |
| 2024-01-23 | 37.95 | 37.95 | 36.46 | 37.24 | -1.53% | 4,316 | 15,986,159 |
| 2024-01-22 | 40.06 | 40.27 | 37.04 | 37.82 | -5.97% | 2,964 | 11,561,077 |
| 2024-01-19 | 41.19 | 41.48 | 40.14 | 40.22 | -2.35% | 1,888 | 7,691,961 |
| 2024-01-18 | 41.5 | 41.5 | 39.67 | 41.19 | -0.15% | 2,840 | 11,520,492 |
| 2024-01-17 | 42.43 | 42.75 | 41.17 | 41.25 | -2.57% | 1,886 | 7,919,401 |
| 2024-01-16 | 42.81 | 43.25 | 41.77 | 42.34 | -1.1% | 2,867 | 12,133,452 |
| 2024-01-15 | 43 | 43.08 | 42.01 | 42.81 | -0.16% | 1,686 | 7,179,916 |
| 2024-01-12 | 43.45 | 44.29 | 42.73 | 42.88 | -1.65% | 2,182 | 9,465,536 |
| 2024-01-11 | 42.32 | 43.87 | 42.32 | 43.6 | +1.51% | 1,871 | 8,126,407 |
| 2024-01-10 | 44.44 | 44.49 | 42.89 | 42.95 | -2.89% | 2,855 | 12,412,387 |
| 2024-01-09 | 44.49 | 44.85 | 43.73 | 44.23 | +1.14% | 2,558 | 11,325,637 |
| 2024-01-08 | 44.49 | 44.55 | 43.31 | 43.73 | -2.3% | 2,182 | 9,575,586 |
| 2024-01-05 | 45.98 | 46.68 | 44.5 | 44.76 | -2.59% | 2,941 | 13,330,938 |
| 2024-01-04 | 45.95 | 46.43 | 45.71 | 45.95 | -1.01% | 1,667 | 7,679,146 |
| 2024-01-03 | 46.78 | 47.17 | 46 | 46.42 | -1.17% | 1,911 | 8,871,148 |
| 2024-01-02 | 46.79 | 47.36 | 46.36 | 46.97 | +0.17% | 2,660 | 12,489,385 |
| 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：