股票概览
34.56
-2.12%
-0.75
35.12
开盘价
35.29
最高价
34.01
最低价
11,602
成交量
数据更新至: 2024-05-20
技术指标
34.93
MA5 (5日均线)
35.20
MA10 (10日均线)
34.93
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 | 35.12 | 35.29 | 34.01 | 34.56 | -2.12% | 11,602 | 40,019,362 |
| 2024-05-17 | 34.84 | 35.35 | 34.5 | 35.31 | +0.97% | 6,975 | 24,365,009 |
| 2024-05-16 | 34.76 | 35.32 | 34.5 | 34.97 | +1.36% | 7,440 | 26,003,105 |
| 2024-05-15 | 35.3 | 35.42 | 34.38 | 34.5 | -2.27% | 6,882 | 24,006,932 |
| 2024-05-14 | 34.45 | 35.54 | 34.45 | 35.3 | +1.76% | 8,338 | 29,267,577 |
| 2024-05-13 | 34.21 | 35.34 | 34.15 | 34.69 | -0.14% | 10,157 | 35,454,999 |
| 2024-05-10 | 35.69 | 36.05 | 34.57 | 34.74 | -2.93% | 10,737 | 37,777,986 |
| 2024-05-09 | 35.9 | 36.8 | 35.5 | 35.79 | -0.5% | 14,388 | 52,020,159 |
| 2024-05-08 | 36.11 | 36.66 | 35.5 | 35.97 | -0.58% | 9,004 | 32,497,869 |
| 2024-05-07 | 35.69 | 36.74 | 35.38 | 36.18 | +1.57% | 10,410 | 37,503,188 |
| 2024-05-06 | 35.59 | 35.88 | 35.36 | 35.62 | +0.48% | 11,163 | 39,789,135 |
| 2024-04-30 | 37 | 37 | 34.9 | 35.45 | -3.17% | 20,944 | 74,710,229 |
| 2024-04-29 | 36.94 | 37.1 | 35.75 | 36.61 | +0.88% | 14,704 | 53,731,618 |
| 2024-04-26 | 35.77 | 36.68 | 35.42 | 36.29 | +1.31% | 14,845 | 53,742,014 |
| 2024-04-25 | 37 | 37 | 35.53 | 35.82 | -2.87% | 16,559 | 59,535,292 |
| 2024-04-24 | 33.9 | 37.49 | 33.9 | 36.88 | +8.12% | 28,969 | 104,927,230 |
| 2024-04-23 | 33.16 | 34.62 | 33 | 34.11 | +2.25% | 20,047 | 68,502,958 |
| 2024-04-22 | 32 | 34.3 | 31.94 | 33.36 | +7.61% | 22,471 | 74,694,899 |
| 2024-04-19 | 31.8 | 31.98 | 30.8 | 31 | -1.62% | 9,121 | 28,494,087 |
| 2024-04-18 | 31.35 | 31.84 | 30.75 | 31.51 | +1.19% | 6,843 | 21,477,852 |
| 2024-04-17 | 29.5 | 31.17 | 29.5 | 31.14 | +7.75% | 11,466 | 35,193,362 |
| 2024-04-16 | 31.37 | 31.37 | 28.73 | 28.9 | -8.34% | 19,351 | 56,956,531 |
| 2024-04-15 | 32.44 | 32.66 | 30.03 | 31.53 | -2.35% | 12,336 | 38,706,745 |
| 2024-04-12 | 32.49 | 32.88 | 32.15 | 32.29 | -0.15% | 5,785 | 18,809,572 |
| 2024-04-11 | 32.5 | 33.28 | 32.32 | 32.34 | -2.27% | 8,171 | 26,789,849 |
| 2024-04-10 | 33.1 | 33.88 | 32.45 | 33.09 | -0.03% | 11,456 | 37,871,953 |
| 2024-04-09 | 33.15 | 33.5 | 32.74 | 33.1 | -0.15% | 10,110 | 33,429,977 |
| 2024-04-08 | 34.5 | 34.57 | 33.01 | 33.15 | -4.36% | 14,536 | 48,735,305 |
| 2024-04-03 | 33 | 34.72 | 32.34 | 34.66 | +6.25% | 25,122 | 84,732,046 |
| 2024-04-02 | 32.05 | 33.07 | 32.03 | 32.62 | +0.77% | 10,353 | 33,826,638 |
| 2024-04-01 | 31.84 | 32.49 | 31.66 | 32.37 | +1.54% | 12,127 | 38,836,132 |
| 2024-03-29 | 31.3 | 32.17 | 30.86 | 31.88 | +2.15% | 10,806 | 34,041,659 |
| 2024-03-28 | 30.4 | 31.6 | 30.01 | 31.21 | +3.96% | 10,799 | 33,512,952 |
| 2024-03-27 | 30.61 | 30.99 | 30.02 | 30.02 | -2.63% | 9,126 | 27,777,398 |
| 2024-03-26 | 31.11 | 31.46 | 30.57 | 30.83 | -1.63% | 15,198 | 46,948,472 |
| 2024-03-25 | 33.35 | 33.78 | 31.24 | 31.34 | -4.51% | 22,193 | 72,458,268 |
| 2024-03-22 | 33.28 | 33.32 | 32.04 | 32.82 | -1.2% | 15,961 | 52,132,096 |
| 2024-03-21 | 32.19 | 33.47 | 31.99 | 33.22 | +4.63% | 18,901 | 62,004,222 |
| 2024-03-20 | 31.53 | 31.98 | 31.3 | 31.75 | +0.63% | 8,609 | 27,187,249 |
| 2024-03-19 | 31.07 | 32.83 | 31.07 | 31.55 | +0.93% | 17,717 | 56,605,415 |
| 2024-03-18 | 30.55 | 31.56 | 30.51 | 31.26 | +2.9% | 14,056 | 43,550,894 |
| 2024-03-15 | 30.35 | 30.43 | 29.8 | 30.38 | +0.3% | 9,426 | 28,403,796 |
| 2024-03-14 | 29.92 | 30.45 | 29.62 | 30.29 | +1.64% | 12,533 | 37,607,549 |
| 2024-03-13 | 29.89 | 30.1 | 29.59 | 29.8 | -0.27% | 8,685 | 25,905,158 |
| 2024-03-12 | 30.02 | 30.15 | 29.55 | 29.88 | -0.9% | 12,048 | 35,985,571 |
| 2024-03-11 | 30.3 | 30.5 | 29.55 | 30.15 | +0.43% | 13,147 | 39,412,384 |
| 2024-03-08 | 29.25 | 30.48 | 29.25 | 30.02 | +1.83% | 15,936 | 47,824,316 |
| 2024-03-07 | 30.36 | 30.62 | 29.08 | 29.48 | -2.06% | 23,363 | 69,767,263 |
| 2024-03-06 | 29.35 | 31.17 | 28.8 | 30.1 | +12.44% | 43,138 | 128,571,222 |
| 2024-03-05 | 27.98 | 27.98 | 26.7 | 26.77 | -3.53% | 7,543 | 20,460,395 |
| 2024-03-04 | 28.19 | 28.2 | 27.31 | 27.75 | -1.6% | 7,870 | 21,829,318 |
| 2024-03-01 | 28.37 | 28.53 | 27.96 | 28.2 | -0.28% | 11,388 | 32,170,265 |
| 2024-02-29 | 27.48 | 28.48 | 26.4 | 28.28 | +2.91% | 12,967 | 36,004,185 |
| 2024-02-28 | 29.68 | 29.86 | 26.92 | 27.48 | -7.16% | 22,957 | 64,716,404 |
| 2024-02-27 | 28.5 | 29.68 | 28.11 | 29.6 | +3.57% | 10,599 | 30,846,465 |
| 2024-02-26 | 28.01 | 29.77 | 28.01 | 28.58 | +2.07% | 16,248 | 46,997,633 |
| 2024-02-23 | 27.84 | 28.08 | 26.73 | 28 | +4.01% | 15,733 | 43,207,916 |
| 2024-02-22 | 25.83 | 27.28 | 25.81 | 26.92 | +4.34% | 9,980 | 26,528,409 |
| 2024-02-21 | 25.42 | 26.48 | 25.12 | 25.8 | +1.1% | 9,773 | 25,352,739 |
| 2024-02-20 | 25.85 | 25.89 | 25.07 | 25.52 | -0.74% | 8,464 | 21,518,617 |
| 2024-02-19 | 25.96 | 26.89 | 25.27 | 25.71 | +1.82% | 16,604 | 43,173,786 |
| 2024-02-08 | 21.94 | 25.3 | 21.94 | 25.25 | +16.74% | 17,919 | 42,349,665 |
| 2024-02-07 | 24.37 | 24.38 | 21.53 | 21.63 | -12.61% | 19,261 | 44,360,400 |
| 2024-02-06 | 22.8 | 25.25 | 21.01 | 24.75 | +4.52% | 17,838 | 40,789,235 |
| 2024-02-05 | 25.7 | 25.74 | 22.46 | 23.68 | -9.79% | 18,246 | 43,265,437 |
| 2024-02-02 | 26.88 | 28.2 | 25.38 | 26.25 | -1.87% | 17,057 | 45,608,948 |
| 2024-02-01 | 27.2 | 27.32 | 26.05 | 26.75 | -3.39% | 14,199 | 37,873,258 |
| 2024-01-31 | 28.07 | 28.3 | 26.95 | 27.69 | -0.4% | 13,277 | 36,505,560 |
| 2024-01-30 | 27.78 | 29.3 | 27.21 | 27.8 | -0.68% | 15,548 | 43,806,438 |
| 2024-01-29 | 28.79 | 28.93 | 27.15 | 27.99 | -2.47% | 20,056 | 55,833,391 |
| 2024-01-26 | 30.01 | 30.6 | 28.2 | 28.7 | +2.72% | 24,228 | 70,551,796 |
| 2024-01-25 | 26.53 | 28.2 | 26.16 | 27.94 | +5.63% | 11,106 | 30,460,567 |
| 2024-01-24 | 25.63 | 26.48 | 25.14 | 26.45 | +3.73% | 9,633 | 24,899,813 |
| 2024-01-23 | 25.94 | 25.94 | 24.6 | 25.5 | -0.89% | 10,566 | 26,607,546 |
| 2024-01-22 | 27.95 | 27.95 | 25.31 | 25.73 | -7.21% | 11,095 | 29,629,690 |
| 2024-01-19 | 28.02 | 28.14 | 27.51 | 27.73 | -1% | 7,085 | 19,694,838 |
| 2024-01-18 | 28.82 | 29.05 | 27.35 | 28.01 | -2.81% | 9,751 | 27,333,869 |
| 2024-01-17 | 29.32 | 29.58 | 28.77 | 28.82 | -3.19% | 6,715 | 19,622,362 |
| 2024-01-16 | 29.89 | 29.95 | 29.01 | 29.77 | -0.03% | 6,581 | 19,375,917 |
| 2024-01-15 | 30.48 | 30.52 | 29.6 | 29.78 | -1.52% | 4,132 | 12,308,034 |
| 2024-01-12 | 30.3 | 30.88 | 30.05 | 30.24 | -0.1% | 6,252 | 19,013,364 |
| 2024-01-11 | 30.18 | 30.36 | 29.6 | 30.27 | +0.8% | 5,452 | 16,318,317 |
| 2024-01-10 | 30.66 | 30.66 | 29.55 | 30.03 | -1.12% | 6,892 | 20,717,441 |
| 2024-01-09 | 29.91 | 30.83 | 29.91 | 30.37 | +1.54% | 7,020 | 21,389,871 |
| 2024-01-08 | 30.5 | 30.59 | 29.88 | 29.91 | -2.45% | 5,793 | 17,514,713 |
| 2024-01-05 | 31 | 31.39 | 30.52 | 30.66 | -1.16% | 7,288 | 22,587,907 |
| 2024-01-04 | 30.96 | 31.49 | 30.54 | 31.02 | +0.58% | 9,213 | 28,538,280 |
| 2024-01-03 | 31.15 | 31.15 | 30.43 | 30.84 | -0.8% | 5,909 | 18,186,067 |
| 2024-01-02 | 30.8 | 31.25 | 30.76 | 31.09 | +1.07% | 7,550 | 23,439,248 |
| 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：