股票概览
32.6
+2.55%
+0.81
31.88
开盘价
33.29
最高价
31.52
最低价
9,037
成交量
数据更新至: 2024-05-20
技术指标
31.69
MA5 (5日均线)
32.35
MA10 (10日均线)
32.52
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 | 31.88 | 33.29 | 31.52 | 32.6 | +2.55% | 9,037 | 29,526,820 |
| 2024-05-17 | 31.1 | 31.82 | 30.73 | 31.79 | +2.38% | 4,975 | 15,653,857 |
| 2024-05-16 | 31.4 | 31.94 | 30.98 | 31.05 | -1.24% | 6,083 | 19,107,773 |
| 2024-05-15 | 31.66 | 32.41 | 31.38 | 31.44 | -0.41% | 4,735 | 15,054,987 |
| 2024-05-14 | 31.38 | 32.1 | 31.25 | 31.57 | +0.61% | 6,502 | 20,621,617 |
| 2024-05-13 | 32.52 | 32.53 | 31.12 | 31.38 | -3.98% | 8,699 | 27,529,647 |
| 2024-05-10 | 33.43 | 33.49 | 32.49 | 32.68 | -1.89% | 6,581 | 21,613,295 |
| 2024-05-09 | 33.55 | 34.05 | 33.28 | 33.31 | -0.15% | 8,806 | 29,626,000 |
| 2024-05-08 | 34.5 | 34.5 | 33.2 | 33.36 | -2.85% | 5,393 | 18,095,323 |
| 2024-05-07 | 34.2 | 34.51 | 33.6 | 34.34 | +1.03% | 9,412 | 32,015,476 |
| 2024-05-06 | 33.24 | 34.44 | 33.08 | 33.99 | +3% | 10,306 | 34,971,849 |
| 2024-04-30 | 33.8 | 33.8 | 32.55 | 33 | -2.51% | 17,568 | 57,907,738 |
| 2024-04-29 | 32.79 | 34.19 | 32.58 | 33.85 | +3.2% | 12,640 | 42,321,707 |
| 2024-04-26 | 31.79 | 33.77 | 31.31 | 32.8 | +3.34% | 13,045 | 42,591,860 |
| 2024-04-25 | 32.15 | 32.84 | 31.46 | 31.74 | -1.28% | 10,501 | 33,655,483 |
| 2024-04-24 | 32.12 | 32.38 | 31.65 | 32.15 | +0.09% | 8,138 | 26,016,417 |
| 2024-04-23 | 32.66 | 32.99 | 32 | 32.12 | -1.92% | 4,704 | 15,242,005 |
| 2024-04-22 | 31.55 | 32.96 | 31.12 | 32.75 | +2.38% | 6,478 | 21,067,770 |
| 2024-04-19 | 31.87 | 32.27 | 31.39 | 31.99 | -1.42% | 5,822 | 18,478,499 |
| 2024-04-18 | 32.88 | 32.88 | 31.7 | 32.45 | -0.7% | 11,952 | 38,576,251 |
| 2024-04-17 | 32.43 | 33.66 | 31.76 | 32.68 | +0.74% | 10,756 | 35,130,880 |
| 2024-04-16 | 33.2 | 33.58 | 31.55 | 32.44 | -3.16% | 9,717 | 31,482,776 |
| 2024-04-15 | 35.31 | 35.35 | 33.29 | 33.5 | -5.1% | 15,739 | 53,616,411 |
| 2024-04-12 | 35.19 | 35.96 | 34.85 | 35.3 | +0.46% | 9,103 | 32,367,108 |
| 2024-04-11 | 34.68 | 35.5 | 34.41 | 35.14 | +0.8% | 10,880 | 38,222,251 |
| 2024-04-10 | 35.14 | 35.49 | 34.5 | 34.86 | -0.77% | 3,534 | 12,322,800 |
| 2024-04-09 | 34.69 | 35.13 | 34.3 | 35.13 | +1.44% | 2,659 | 9,250,154 |
| 2024-04-08 | 35.58 | 36.28 | 34.57 | 34.63 | -2.86% | 6,319 | 22,351,503 |
| 2024-04-03 | 37.08 | 37.08 | 35.59 | 35.65 | -2.6% | 5,223 | 18,789,926 |
| 2024-04-02 | 36.94 | 37.32 | 36.04 | 36.6 | -0.87% | 5,605 | 20,433,032 |
| 2024-04-01 | 36.99 | 37.29 | 36.56 | 36.92 | +0.76% | 4,453 | 16,439,941 |
| 2024-03-29 | 36.01 | 36.7 | 35.67 | 36.64 | +1.16% | 5,848 | 21,145,207 |
| 2024-03-28 | 35.12 | 36.59 | 35.11 | 36.22 | +2.46% | 8,881 | 31,944,790 |
| 2024-03-27 | 35.81 | 36.25 | 35.19 | 35.35 | -1.28% | 6,604 | 23,626,192 |
| 2024-03-26 | 35.93 | 36.56 | 35.05 | 35.81 | -0.33% | 8,617 | 30,780,872 |
| 2024-03-25 | 36.84 | 37.27 | 35.67 | 35.93 | -2.58% | 14,828 | 53,879,884 |
| 2024-03-22 | 37.94 | 37.94 | 36.5 | 36.88 | -2.85% | 11,285 | 41,814,200 |
| 2024-03-21 | 38.21 | 38.52 | 37.5 | 37.96 | -0.94% | 9,664 | 36,728,561 |
| 2024-03-20 | 37.82 | 38.35 | 37.61 | 38.32 | +0.45% | 6,344 | 24,141,472 |
| 2024-03-19 | 38.7 | 38.7 | 37.95 | 38.15 | -1.5% | 13,762 | 52,664,652 |
| 2024-03-18 | 38.63 | 38.98 | 37.72 | 38.73 | +0.34% | 14,476 | 55,400,006 |
| 2024-03-15 | 38.28 | 38.78 | 37.03 | 38.6 | +0.84% | 13,070 | 49,704,925 |
| 2024-03-14 | 39.4 | 41.6 | 37.66 | 38.28 | -3.41% | 25,276 | 99,543,243 |
| 2024-03-13 | 38.51 | 41.42 | 38.35 | 39.63 | +3.45% | 33,774 | 136,115,645 |
| 2024-03-12 | 36.03 | 38.86 | 36 | 38.31 | +6.24% | 30,674 | 115,395,664 |
| 2024-03-11 | 34.9 | 36.49 | 33.85 | 36.06 | +3.32% | 26,879 | 95,979,505 |
| 2024-03-08 | 35 | 35.73 | 34 | 34.9 | +2.08% | 31,341 | 109,401,805 |
| 2024-03-07 | 33.08 | 35.8 | 32.94 | 34.19 | +4.59% | 47,482 | 164,833,488 |
| 2024-03-06 | 32.28 | 33.16 | 31.8 | 32.69 | -0.18% | 13,486 | 43,829,405 |
| 2024-03-05 | 33.5 | 33.54 | 32.45 | 32.75 | -1.8% | 13,761 | 45,361,748 |
| 2024-03-04 | 34.2 | 34.2 | 32.73 | 33.35 | -1.88% | 22,983 | 76,981,404 |
| 2024-03-01 | 32.2 | 34.35 | 32.2 | 33.99 | +5.23% | 25,792 | 85,586,406 |
| 2024-02-29 | 31.06 | 32.46 | 31.05 | 32.3 | +2.77% | 15,211 | 48,630,940 |
| 2024-02-28 | 34 | 34.57 | 31.43 | 31.43 | -6.82% | 19,700 | 65,268,145 |
| 2024-02-27 | 33.22 | 33.86 | 32.23 | 33.73 | +1.93% | 19,136 | 62,863,625 |
| 2024-02-26 | 33.78 | 35.5 | 32.8 | 33.09 | +0.06% | 23,165 | 78,205,834 |
| 2024-02-23 | 32.5 | 33.4 | 32.2 | 33.07 | +2.73% | 12,773 | 41,827,266 |
| 2024-02-22 | 32.13 | 32.78 | 31.65 | 32.19 | -0.28% | 7,738 | 24,795,678 |
| 2024-02-21 | 31.2 | 33.33 | 31.08 | 32.28 | +1.67% | 10,624 | 34,373,841 |
| 2024-02-20 | 32.5 | 32.5 | 30.86 | 31.75 | -0.35% | 6,821 | 21,446,814 |
| 2024-02-19 | 32.8 | 32.8 | 31 | 31.86 | -1.97% | 11,121 | 35,486,228 |
| 2024-02-08 | 29.44 | 33.48 | 28.58 | 32.5 | +10.28% | 19,864 | 63,040,305 |
| 2024-02-07 | 28.88 | 30.1 | 28.21 | 29.47 | +0.75% | 12,015 | 35,093,915 |
| 2024-02-06 | 28.25 | 30.15 | 26.7 | 29.25 | +2.81% | 18,134 | 51,507,169 |
| 2024-02-05 | 28.7 | 29.1 | 26.51 | 28.45 | -1.18% | 12,119 | 33,748,678 |
| 2024-02-02 | 29.3 | 29.55 | 27.6 | 28.79 | -2.93% | 16,750 | 47,493,471 |
| 2024-02-01 | 29.49 | 30.33 | 28.4 | 29.66 | +2.31% | 10,158 | 30,008,919 |
| 2024-01-31 | 30.29 | 30.68 | 28.71 | 28.99 | -4.51% | 7,828 | 23,001,704 |
| 2024-01-30 | 30.86 | 31.65 | 30.22 | 30.36 | -1.75% | 4,970 | 15,359,971 |
| 2024-01-29 | 32.38 | 32.9 | 30.9 | 30.9 | -4.45% | 6,651 | 21,039,843 |
| 2024-01-26 | 33.52 | 33.91 | 32.18 | 32.34 | -3.72% | 9,143 | 30,206,178 |
| 2024-01-25 | 31.57 | 34.11 | 31.12 | 33.59 | +6.97% | 11,104 | 36,243,223 |
| 2024-01-24 | 32 | 32.64 | 30.16 | 31.4 | -0.95% | 9,721 | 30,076,410 |
| 2024-01-23 | 31.49 | 32.29 | 31.01 | 31.7 | +1.15% | 6,880 | 21,749,606 |
| 2024-01-22 | 33.39 | 33.39 | 30.9 | 31.34 | -5.46% | 7,383 | 23,637,645 |
| 2024-01-19 | 33.88 | 34.19 | 33.02 | 33.15 | -2.36% | 3,479 | 11,637,896 |
| 2024-01-18 | 33.55 | 33.96 | 32.59 | 33.95 | 0% | 8,004 | 26,591,816 |
| 2024-01-17 | 35 | 35.12 | 33.8 | 33.95 | -3.3% | 3,492 | 12,006,995 |
| 2024-01-16 | 35.4 | 36.11 | 34.68 | 35.11 | -1.93% | 4,077 | 14,315,242 |
| 2024-01-15 | 36.32 | 36.42 | 35.23 | 35.8 | -1.3% | 3,548 | 12,701,290 |
| 2024-01-12 | 36.11 | 37.13 | 36.11 | 36.27 | +0.22% | 3,292 | 12,051,345 |
| 2024-01-11 | 35.19 | 36.43 | 34.93 | 36.19 | +2.7% | 5,096 | 18,170,789 |
| 2024-01-10 | 35.62 | 35.99 | 34.6 | 35.24 | -1.56% | 3,931 | 13,846,851 |
| 2024-01-09 | 36.1 | 36.59 | 35.61 | 35.8 | -0.83% | 4,195 | 15,075,014 |
| 2024-01-08 | 36.55 | 37.21 | 36.06 | 36.1 | -2.56% | 3,539 | 12,907,687 |
| 2024-01-05 | 38.01 | 38.23 | 36.89 | 37.05 | -2.5% | 4,375 | 16,360,704 |
| 2024-01-04 | 38.04 | 38.29 | 37.37 | 38 | -0.03% | 4,463 | 16,945,537 |
| 2024-01-03 | 38.8 | 38.8 | 37.29 | 38.01 | -2.16% | 8,136 | 30,852,658 |
| 2024-01-02 | 40.05 | 40.47 | 38.75 | 38.85 | -2.97% | 5,237 | 20,446,635 |
| 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：