股票概览
32.6
+1.65%
+0.53
32.8
开盘价
33.44
最高价
32.08
最低价
12,022
成交量
数据更新至: 2024-05-20
技术指标
32.20
MA5 (5日均线)
31.63
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 | 32.8 | 33.44 | 32.08 | 32.6 | +1.65% | 12,022 | 39,225,109 |
| 2024-05-17 | 32.4 | 32.6 | 32.06 | 32.07 | -0.59% | 5,714 | 18,423,508 |
| 2024-05-16 | 32.11 | 32.95 | 32.06 | 32.26 | +0.66% | 8,893 | 28,887,667 |
| 2024-05-15 | 29.78 | 32.66 | 29.78 | 32.05 | +0.06% | 11,451 | 36,540,560 |
| 2024-05-14 | 30.49 | 32.19 | 30.49 | 32.03 | +5.12% | 10,610 | 33,677,258 |
| 2024-05-13 | 33.28 | 33.28 | 30.24 | 30.47 | -3.76% | 10,100 | 31,330,228 |
| 2024-05-10 | 31.81 | 32.18 | 31.39 | 31.66 | -0.66% | 7,372 | 23,374,641 |
| 2024-05-09 | 30.8 | 32.31 | 30.5 | 31.87 | +3.61% | 9,327 | 29,463,937 |
| 2024-05-08 | 30.3 | 30.84 | 30.2 | 30.76 | +0.79% | 5,461 | 16,689,776 |
| 2024-05-07 | 29.87 | 30.7 | 29.65 | 30.52 | +1.36% | 9,039 | 27,427,030 |
| 2024-05-06 | 30.2 | 30.47 | 29.18 | 30.11 | +0.23% | 7,402 | 22,026,149 |
| 2024-04-30 | 28.8 | 30.3 | 28.8 | 30.04 | +3.59% | 7,588 | 22,658,226 |
| 2024-04-29 | 29 | 29.32 | 28.59 | 29 | +0.07% | 6,627 | 19,145,121 |
| 2024-04-26 | 29.5 | 29.5 | 28.8 | 28.98 | -0.41% | 7,618 | 22,154,730 |
| 2024-04-25 | 30.25 | 30.37 | 29.1 | 29.1 | -1.29% | 9,331 | 27,513,132 |
| 2024-04-24 | 27.73 | 29.5 | 27.73 | 29.48 | +0.79% | 10,661 | 30,961,220 |
| 2024-04-23 | 28.29 | 29.73 | 28.18 | 29.25 | +3.39% | 10,728 | 31,255,194 |
| 2024-04-22 | 27.85 | 28.39 | 26.7 | 28.29 | +2.31% | 7,898 | 21,891,033 |
| 2024-04-19 | 27.51 | 27.84 | 27.2 | 27.65 | -0.65% | 5,941 | 16,298,338 |
| 2024-04-18 | 27.02 | 28.82 | 27.02 | 27.83 | +2.47% | 9,347 | 26,299,806 |
| 2024-04-17 | 27.1 | 27.65 | 26.95 | 27.16 | +1.53% | 7,178 | 19,588,787 |
| 2024-04-16 | 26.82 | 27.64 | 26.45 | 26.75 | -1.65% | 10,905 | 29,442,629 |
| 2024-04-15 | 28.09 | 28.13 | 25 | 27.2 | -5.09% | 20,969 | 56,417,527 |
| 2024-04-12 | 28.71 | 29.37 | 28.46 | 28.66 | -1.44% | 10,987 | 31,792,388 |
| 2024-04-11 | 26.8 | 29.28 | 26.59 | 29.08 | +8.51% | 22,288 | 63,183,801 |
| 2024-04-10 | 25.68 | 27.49 | 25.31 | 26.8 | +4.4% | 16,212 | 42,686,041 |
| 2024-04-09 | 25.65 | 25.75 | 25.16 | 25.67 | +0.16% | 7,637 | 19,456,876 |
| 2024-04-08 | 25.49 | 26.09 | 24.93 | 25.63 | -0.19% | 7,048 | 17,969,687 |
| 2024-04-03 | 25.5 | 25.89 | 25.33 | 25.68 | -0.39% | 9,037 | 23,095,876 |
| 2024-04-02 | 24.65 | 25.99 | 24.53 | 25.78 | +2.71% | 11,893 | 30,057,096 |
| 2024-04-01 | 25.32 | 25.56 | 24.6 | 25.1 | -0.48% | 8,958 | 22,391,570 |
| 2024-03-29 | 22.69 | 25.69 | 22.36 | 25.22 | +10.61% | 16,958 | 40,861,578 |
| 2024-03-28 | 22.81 | 23.19 | 22.1 | 22.8 | +0.48% | 8,322 | 19,014,335 |
| 2024-03-27 | 23.99 | 23.99 | 22.69 | 22.69 | -4.06% | 6,982 | 16,183,895 |
| 2024-03-26 | 23.19 | 24.78 | 23.19 | 23.65 | -3.39% | 11,962 | 28,353,174 |
| 2024-03-25 | 25 | 25.5 | 24.47 | 24.48 | -2.93% | 15,216 | 37,924,928 |
| 2024-03-22 | 24.26 | 25.29 | 23.9 | 25.22 | +3.62% | 10,988 | 26,908,288 |
| 2024-03-21 | 24.26 | 24.78 | 23.89 | 24.34 | +0.45% | 7,082 | 17,210,121 |
| 2024-03-20 | 24.27 | 24.53 | 23.3 | 24.23 | +1.3% | 11,083 | 26,545,639 |
| 2024-03-19 | 22.56 | 23.97 | 22.56 | 23.92 | +5.98% | 15,136 | 35,153,090 |
| 2024-03-18 | 22.59 | 22.85 | 22.39 | 22.57 | +0.13% | 7,697 | 17,356,019 |
| 2024-03-15 | 22.85 | 22.85 | 22.05 | 22.54 | +0.22% | 6,911 | 15,443,547 |
| 2024-03-14 | 22.48 | 22.62 | 21.86 | 22.49 | +0.72% | 8,212 | 18,249,806 |
| 2024-03-13 | 22.28 | 22.49 | 21.72 | 22.33 | +0.81% | 6,390 | 14,215,965 |
| 2024-03-12 | 21.77 | 22.28 | 21.52 | 22.15 | +1.75% | 9,789 | 21,502,391 |
| 2024-03-11 | 21.56 | 21.77 | 21.28 | 21.77 | +0.97% | 5,259 | 11,301,243 |
| 2024-03-08 | 21.42 | 21.71 | 21.18 | 21.56 | +0.75% | 4,696 | 10,022,761 |
| 2024-03-07 | 22.04 | 22.32 | 21.3 | 21.4 | -3.3% | 11,864 | 25,838,126 |
| 2024-03-06 | 21.85 | 22.62 | 21.1 | 22.13 | +1.1% | 15,410 | 33,792,450 |
| 2024-03-05 | 20.95 | 22 | 20.49 | 21.89 | +3.5% | 14,996 | 31,871,051 |
| 2024-03-04 | 20.88 | 21.38 | 20.21 | 21.15 | +0.91% | 11,029 | 22,953,813 |
| 2024-03-01 | 20.92 | 21.17 | 20.27 | 20.96 | +0.24% | 12,599 | 26,143,207 |
| 2024-02-29 | 19.09 | 21.18 | 18.45 | 20.91 | +9.48% | 20,877 | 41,273,334 |
| 2024-02-28 | 22.17 | 22.77 | 19.03 | 19.1 | -13.34% | 21,387 | 43,517,925 |
| 2024-02-27 | 21.42 | 22.1 | 21 | 22.04 | +3.09% | 6,497 | 14,113,973 |
| 2024-02-26 | 20.9 | 21.97 | 20.01 | 21.38 | +4.24% | 14,303 | 30,308,295 |
| 2024-02-23 | 19.8 | 20.66 | 19.37 | 20.51 | +5.4% | 11,467 | 22,969,978 |
| 2024-02-22 | 18.65 | 19.5 | 18.4 | 19.46 | +4.29% | 7,675 | 14,722,990 |
| 2024-02-21 | 16.9 | 19.46 | 16.9 | 18.66 | +3.32% | 9,090 | 16,941,977 |
| 2024-02-20 | 17.3 | 18.75 | 17.3 | 18.06 | +1.75% | 7,829 | 14,258,661 |
| 2024-02-19 | 16.88 | 18.84 | 16.88 | 17.75 | +5.53% | 17,885 | 31,937,792 |
| 2024-02-08 | 14.65 | 16.82 | 13.51 | 16.82 | +19.97% | 18,014 | 27,180,786 |
| 2024-02-07 | 15.86 | 15.86 | 13.88 | 14.02 | -10.76% | 18,159 | 26,629,844 |
| 2024-02-06 | 16.5 | 16.66 | 13.83 | 15.71 | -5.93% | 18,801 | 28,281,413 |
| 2024-02-05 | 19.31 | 19.4 | 16 | 16.7 | -15.7% | 15,673 | 26,870,434 |
| 2024-02-02 | 21.24 | 21.91 | 18.92 | 19.81 | -5.03% | 10,044 | 20,170,700 |
| 2024-02-01 | 21.67 | 21.67 | 20.03 | 20.86 | -1.56% | 10,359 | 21,689,080 |
| 2024-01-31 | 23.08 | 23.14 | 21.02 | 21.19 | -8.19% | 10,027 | 22,086,909 |
| 2024-01-30 | 24.85 | 24.85 | 23.08 | 23.08 | -6.06% | 10,417 | 24,521,565 |
| 2024-01-29 | 25.61 | 25.99 | 24.4 | 24.57 | -2.38% | 9,476 | 23,423,859 |
| 2024-01-26 | 25.34 | 25.81 | 24.88 | 25.17 | -1.22% | 12,146 | 30,705,427 |
| 2024-01-25 | 23 | 25.54 | 23 | 25.48 | +9.87% | 12,625 | 30,912,131 |
| 2024-01-24 | 23.01 | 23.54 | 22.13 | 23.19 | +0.83% | 9,076 | 20,772,659 |
| 2024-01-23 | 24.51 | 24.51 | 22.79 | 23 | -3.77% | 10,702 | 24,806,151 |
| 2024-01-22 | 26.29 | 26.3 | 23.41 | 23.9 | -8.04% | 11,183 | 27,949,874 |
| 2024-01-19 | 26.58 | 26.78 | 25.83 | 25.99 | -0.38% | 9,715 | 25,321,201 |
| 2024-01-18 | 27.03 | 27.04 | 25.57 | 26.09 | -2.5% | 17,533 | 46,072,617 |
| 2024-01-17 | 28.01 | 29.07 | 26.76 | 26.76 | +1.48% | 23,220 | 64,106,094 |
| 2024-01-16 | 27.08 | 27.08 | 25.94 | 26.37 | -1.79% | 7,434 | 19,534,629 |
| 2024-01-15 | 26.79 | 27.2 | 26.51 | 26.85 | +0.22% | 7,048 | 18,873,741 |
| 2024-01-12 | 27.58 | 27.58 | 26.73 | 26.79 | -1.8% | 5,861 | 15,837,775 |
| 2024-01-11 | 26.93 | 27.57 | 26.78 | 27.28 | +1.79% | 6,275 | 17,013,459 |
| 2024-01-10 | 27.26 | 27.3 | 26.6 | 26.8 | -1.36% | 4,565 | 12,284,430 |
| 2024-01-09 | 26.7 | 27.79 | 26.7 | 27.17 | +1.65% | 7,901 | 21,544,702 |
| 2024-01-08 | 27.72 | 27.87 | 26.67 | 26.73 | -4.26% | 8,361 | 22,624,927 |
| 2024-01-05 | 28.31 | 28.61 | 27.81 | 27.92 | -1.41% | 5,552 | 15,601,411 |
| 2024-01-04 | 28.05 | 28.69 | 28 | 28.32 | +0.11% | 6,850 | 19,414,452 |
| 2024-01-03 | 28.5 | 28.73 | 27.95 | 28.29 | -0.74% | 7,250 | 20,431,565 |
| 2024-01-02 | 28.24 | 28.7 | 27.85 | 28.5 | +1.17% | 11,129 | 31,511,320 |
| 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：