股票概览
33.37
-0.68%
-0.23
33.56
开盘价
33.97
最高价
33.02
最低价
12,437
成交量
数据更新至: 2024-05-20
技术指标
33.63
MA5 (5日均线)
34.30
MA10 (10日均线)
34.22
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 | 33.56 | 33.97 | 33.02 | 33.37 | -0.68% | 12,437 | 41,417,501 |
| 2024-05-17 | 33.41 | 33.89 | 33.16 | 33.6 | +1.33% | 9,829 | 33,076,590 |
| 2024-05-16 | 33.51 | 33.84 | 33.09 | 33.16 | -1.37% | 9,723 | 32,429,459 |
| 2024-05-15 | 34.17 | 34.61 | 33.36 | 33.62 | -2.21% | 14,127 | 47,770,677 |
| 2024-05-14 | 33.97 | 34.9 | 33.97 | 34.38 | +0.23% | 12,128 | 41,925,315 |
| 2024-05-13 | 35.08 | 35.58 | 34.15 | 34.3 | -1.97% | 18,999 | 66,180,960 |
| 2024-05-10 | 34.22 | 35.35 | 34.22 | 34.99 | +0.49% | 13,041 | 45,719,513 |
| 2024-05-09 | 34.76 | 35.65 | 34.66 | 34.82 | -0.23% | 15,483 | 54,431,176 |
| 2024-05-08 | 35.84 | 36.19 | 34.4 | 34.9 | -2.79% | 30,668 | 107,491,336 |
| 2024-05-07 | 36.26 | 36.57 | 35.71 | 35.9 | -1.64% | 13,509 | 48,619,943 |
| 2024-05-06 | 36.05 | 36.99 | 35.2 | 36.5 | +3.19% | 32,070 | 116,645,263 |
| 2024-04-30 | 35.95 | 36.09 | 35.34 | 35.37 | -0.67% | 13,249 | 47,155,408 |
| 2024-04-29 | 36 | 36.58 | 35.25 | 35.61 | 0% | 23,109 | 82,662,211 |
| 2024-04-26 | 35 | 35.8 | 34.64 | 35.61 | +1.77% | 27,179 | 96,280,612 |
| 2024-04-25 | 34.73 | 36 | 34.52 | 34.99 | +0.75% | 30,326 | 106,557,591 |
| 2024-04-24 | 34.2 | 34.88 | 33.81 | 34.73 | +1.4% | 21,466 | 74,181,475 |
| 2024-04-23 | 32.23 | 35.11 | 31.78 | 34.25 | +6.23% | 33,228 | 112,002,470 |
| 2024-04-22 | 30.63 | 32.62 | 29.8 | 32.24 | +5.08% | 31,332 | 99,900,561 |
| 2024-04-19 | 31.35 | 31.35 | 30.2 | 30.68 | -1.92% | 18,498 | 56,488,631 |
| 2024-04-18 | 31.26 | 31.8 | 30.2 | 31.28 | +0.9% | 25,634 | 80,079,453 |
| 2024-04-17 | 30.99 | 31.93 | 30.7 | 31 | -0.64% | 26,110 | 81,357,885 |
| 2024-04-16 | 32.36 | 32.66 | 30.5 | 31.2 | -4.03% | 29,231 | 91,333,041 |
| 2024-04-15 | 32.7 | 33.38 | 32.24 | 32.51 | -1.93% | 19,240 | 62,813,238 |
| 2024-04-12 | 32.92 | 33.48 | 32.5 | 33.15 | +1.53% | 16,363 | 54,016,902 |
| 2024-04-11 | 33.2 | 34.03 | 32.31 | 32.65 | -1.21% | 17,400 | 57,820,311 |
| 2024-04-10 | 33.57 | 33.87 | 32.62 | 33.05 | -2.97% | 17,274 | 57,146,425 |
| 2024-04-09 | 33.7 | 34.08 | 32.51 | 34.06 | +0.24% | 26,631 | 88,338,556 |
| 2024-04-08 | 33.93 | 34.56 | 33.36 | 33.98 | +1.01% | 21,700 | 73,520,658 |
| 2024-04-03 | 33.8 | 34.58 | 33.64 | 33.64 | -0.47% | 13,336 | 45,396,570 |
| 2024-04-02 | 33.74 | 34.34 | 33.53 | 33.8 | -0.15% | 14,536 | 49,259,451 |
| 2024-04-01 | 35.13 | 35.51 | 32.69 | 33.85 | -3.34% | 44,399 | 148,526,438 |
| 2024-03-29 | 34 | 35.02 | 33.64 | 35.02 | +2.73% | 15,005 | 51,815,713 |
| 2024-03-28 | 33.92 | 35 | 33.69 | 34.09 | +0.83% | 21,820 | 75,362,150 |
| 2024-03-27 | 33.99 | 34.47 | 33.67 | 33.81 | +0.27% | 19,335 | 65,978,860 |
| 2024-03-26 | 34.01 | 34.48 | 33.37 | 33.72 | +0.69% | 16,502 | 55,946,181 |
| 2024-03-25 | 33.41 | 34.63 | 33.29 | 33.49 | -0.56% | 20,811 | 70,663,334 |
| 2024-03-22 | 34.56 | 34.56 | 33.12 | 33.68 | -2.66% | 22,898 | 77,127,144 |
| 2024-03-21 | 34.6 | 35.63 | 34.45 | 34.6 | -1% | 16,788 | 58,924,531 |
| 2024-03-20 | 35.09 | 35.09 | 34.42 | 34.95 | -0.29% | 18,347 | 63,829,258 |
| 2024-03-19 | 35.8 | 36.17 | 34.9 | 35.05 | -2.09% | 29,653 | 104,783,392 |
| 2024-03-18 | 35.04 | 36.15 | 34.34 | 35.8 | +2.17% | 48,849 | 171,894,615 |
| 2024-03-15 | 33.46 | 35.47 | 33.46 | 35.04 | +3.09% | 47,332 | 164,765,175 |
| 2024-03-14 | 37 | 37 | 33.43 | 33.99 | +6.05% | 93,739 | 326,935,869 |
| 2024-03-13 | 30.7 | 32.29 | 30.61 | 32.05 | +4.88% | 29,721 | 94,201,811 |
| 2024-03-12 | 31.18 | 31.38 | 30.45 | 30.56 | -1.23% | 14,915 | 45,916,568 |
| 2024-03-11 | 29.95 | 31.2 | 29.69 | 30.94 | +3.03% | 16,073 | 49,207,710 |
| 2024-03-08 | 29.24 | 30.15 | 29.24 | 30.03 | +2.25% | 15,903 | 47,408,118 |
| 2024-03-07 | 30.46 | 30.46 | 29.19 | 29.37 | -2.46% | 14,486 | 42,916,134 |
| 2024-03-06 | 30.38 | 30.38 | 29.37 | 30.11 | -0.66% | 18,790 | 56,070,052 |
| 2024-03-05 | 31.08 | 31.08 | 29.92 | 30.31 | -2.23% | 13,691 | 41,538,440 |
| 2024-03-04 | 29.5 | 31.23 | 29.5 | 31 | +4.38% | 36,227 | 110,891,871 |
| 2024-03-01 | 30.2 | 30.25 | 28.91 | 29.7 | -1.07% | 23,688 | 69,592,261 |
| 2024-02-29 | 28.47 | 30.08 | 28.23 | 30.02 | +4.02% | 19,131 | 56,420,737 |
| 2024-02-28 | 31.37 | 31.87 | 28.83 | 28.86 | -5.56% | 34,916 | 106,342,017 |
| 2024-02-27 | 29.7 | 30.95 | 29.07 | 30.56 | +3.03% | 33,215 | 100,386,910 |
| 2024-02-26 | 28.5 | 31.31 | 28.5 | 29.66 | +5.25% | 40,536 | 121,786,264 |
| 2024-02-23 | 26.89 | 28.37 | 26.89 | 28.18 | +4.37% | 38,147 | 106,084,274 |
| 2024-02-22 | 26.71 | 27.08 | 26.27 | 27 | +0.3% | 26,776 | 71,388,955 |
| 2024-02-21 | 27.19 | 27.74 | 26.66 | 26.92 | -2.85% | 38,118 | 103,813,036 |
| 2024-02-20 | 27.67 | 28.68 | 27.01 | 27.71 | +0.4% | 22,833 | 63,724,639 |
| 2024-02-19 | 26.99 | 28.24 | 26.77 | 27.6 | +4.07% | 30,848 | 85,053,343 |
| 2024-02-08 | 24.3 | 27.08 | 23.88 | 26.52 | +6.76% | 58,256 | 148,590,653 |
| 2024-02-07 | 25 | 27.61 | 24.62 | 24.84 | -3.57% | 67,622 | 176,504,854 |
| 2024-02-06 | 20.83 | 25.76 | 20.4 | 25.76 | +19.98% | 76,635 | 182,453,225 |
| 2024-02-05 | 24.46 | 24.72 | 20.43 | 21.47 | -12.79% | 76,376 | 167,772,862 |
| 2024-02-02 | 25.6 | 26.4 | 24 | 24.62 | -3.83% | 32,806 | 82,773,304 |
| 2024-02-01 | 24.92 | 26.05 | 24.1 | 25.6 | +2.28% | 32,270 | 81,834,900 |
| 2024-01-31 | 26.05 | 26.33 | 24.85 | 25.03 | -4.14% | 29,389 | 74,389,396 |
| 2024-01-30 | 26.82 | 27.18 | 26.04 | 26.11 | -3.76% | 26,910 | 71,143,417 |
| 2024-01-29 | 27 | 28.4 | 26.66 | 27.13 | +2.73% | 37,917 | 104,306,053 |
| 2024-01-26 | 26.76 | 27.83 | 26.22 | 26.41 | -0.64% | 32,571 | 88,365,545 |
| 2024-01-25 | 26.9 | 27 | 25.95 | 26.58 | -0.49% | 31,423 | 82,996,477 |
| 2024-01-24 | 26.98 | 27.22 | 25.87 | 26.71 | -0.11% | 23,110 | 61,432,418 |
| 2024-01-23 | 26.03 | 27.19 | 25.86 | 26.74 | +1.21% | 21,137 | 56,178,801 |
| 2024-01-22 | 28.41 | 28.49 | 26.13 | 26.42 | -7.3% | 46,358 | 125,709,909 |
| 2024-01-19 | 28.6 | 29.46 | 28.28 | 28.5 | -1.55% | 12,096 | 34,868,391 |
| 2024-01-18 | 29.36 | 29.36 | 27.81 | 28.95 | -0.07% | 21,792 | 61,799,487 |
| 2024-01-17 | 30.5 | 30.66 | 28.89 | 28.97 | -5.76% | 27,426 | 80,980,753 |
| 2024-01-16 | 30.5 | 31.11 | 30.31 | 30.74 | +0.49% | 18,704 | 57,448,079 |
| 2024-01-15 | 30.36 | 31.09 | 30.2 | 30.59 | +0.16% | 18,325 | 56,173,253 |
| 2024-01-12 | 30.38 | 31.22 | 30.13 | 30.54 | +0.36% | 24,117 | 73,945,156 |
| 2024-01-11 | 29.96 | 30.6 | 29.19 | 30.43 | +3.12% | 27,784 | 83,804,673 |
| 2024-01-10 | 29.6 | 29.9 | 29.01 | 29.51 | -1.5% | 28,154 | 82,859,028 |
| 2024-01-09 | 29.67 | 30.8 | 29.31 | 29.96 | +0.84% | 39,881 | 120,643,310 |
| 2024-01-08 | 30.45 | 30.45 | 29.47 | 29.71 | -2.43% | 20,473 | 61,346,089 |
| 2024-01-05 | 31.08 | 31.08 | 30 | 30.45 | -2.03% | 38,916 | 118,592,324 |
| 2024-01-04 | 30.95 | 31.23 | 29.91 | 31.08 | -0.03% | 33,605 | 102,311,445 |
| 2024-01-03 | 30.76 | 31.58 | 30.33 | 31.09 | +0.42% | 33,614 | 103,430,394 |
| 2024-01-02 | 32.61 | 32.7 | 30.51 | 30.96 | -5.29% | 61,978 | 193,098,160 |
| 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：