股票概览
33.25
+2.66%
+0.86
32.41
开盘价
33.36
最高价
32.41
最低价
3,819
成交量
数据更新至: 2024-05-20
技术指标
32.46
MA5 (5日均线)
33.36
MA10 (10日均线)
33.44
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 | 32.41 | 33.36 | 32.41 | 33.25 | +2.66% | 3,819 | 12,619,442 |
| 2024-05-17 | 32.19 | 32.39 | 31.8 | 32.39 | +1.25% | 1,875 | 6,021,112 |
| 2024-05-16 | 32.55 | 33.23 | 31.77 | 31.99 | -0.78% | 1,789 | 5,767,688 |
| 2024-05-15 | 32.25 | 32.76 | 32.01 | 32.24 | -0.52% | 2,192 | 7,082,602 |
| 2024-05-14 | 32.68 | 33.29 | 32.31 | 32.41 | -0.77% | 2,547 | 8,300,622 |
| 2024-05-13 | 33.96 | 33.96 | 32.25 | 32.66 | -4% | 3,949 | 12,994,279 |
| 2024-05-10 | 34.99 | 34.99 | 33.94 | 34.02 | -2.77% | 2,954 | 10,169,732 |
| 2024-05-09 | 34.46 | 35.28 | 34.42 | 34.99 | +1.72% | 2,077 | 7,239,445 |
| 2024-05-08 | 35.23 | 35.25 | 34.26 | 34.4 | -2.36% | 2,306 | 7,967,249 |
| 2024-05-07 | 34.85 | 35.58 | 34.5 | 35.23 | +1.24% | 3,257 | 11,415,700 |
| 2024-05-06 | 34.57 | 35.02 | 34.2 | 34.8 | +1.22% | 4,346 | 15,091,320 |
| 2024-04-30 | 35.14 | 35.14 | 33.52 | 34.38 | -2.66% | 5,907 | 20,256,037 |
| 2024-04-29 | 33.45 | 35.32 | 33.45 | 35.32 | +4.78% | 4,755 | 16,442,871 |
| 2024-04-26 | 32.84 | 33.97 | 32.51 | 33.71 | +2.34% | 3,610 | 12,028,584 |
| 2024-04-25 | 33.2 | 33.42 | 32.81 | 32.94 | -0.69% | 1,966 | 6,499,882 |
| 2024-04-24 | 33.02 | 33.46 | 32.72 | 33.17 | +1.75% | 2,560 | 8,481,994 |
| 2024-04-23 | 31.5 | 32.91 | 31.5 | 32.6 | +1.81% | 2,235 | 7,262,974 |
| 2024-04-22 | 31.48 | 33.2 | 31.22 | 32.02 | -1.99% | 2,623 | 8,448,163 |
| 2024-04-19 | 33.5 | 33.5 | 32.67 | 32.67 | -2.77% | 3,076 | 10,116,119 |
| 2024-04-18 | 34.02 | 34.05 | 32.58 | 33.6 | +0.3% | 4,354 | 14,560,489 |
| 2024-04-17 | 33 | 33.8 | 32.26 | 33.5 | +3.97% | 5,559 | 18,511,457 |
| 2024-04-16 | 31.01 | 33.58 | 31 | 32.22 | +1.83% | 8,225 | 26,611,922 |
| 2024-04-15 | 33.03 | 33.34 | 31.19 | 31.64 | -4.38% | 6,937 | 22,148,011 |
| 2024-04-12 | 33.18 | 33.9 | 33.05 | 33.09 | -0.48% | 2,930 | 9,785,179 |
| 2024-04-11 | 32.8 | 33.79 | 32.02 | 33.25 | +0.12% | 3,489 | 11,590,123 |
| 2024-04-10 | 35.01 | 35.01 | 32.32 | 33.21 | -3.21% | 6,489 | 21,535,301 |
| 2024-04-09 | 34.18 | 34.8 | 34.15 | 34.31 | +0.47% | 3,878 | 13,298,497 |
| 2024-04-08 | 36.6 | 36.6 | 34 | 34.15 | -6.34% | 8,355 | 28,875,368 |
| 2024-04-03 | 38.15 | 38.15 | 36.01 | 36.46 | -4.3% | 8,902 | 32,648,038 |
| 2024-04-02 | 39.75 | 39.77 | 37.87 | 38.1 | -4.1% | 11,864 | 45,504,063 |
| 2024-04-01 | 38.88 | 41.6 | 38.88 | 39.73 | +0.13% | 16,596 | 66,820,780 |
| 2024-03-29 | 42.59 | 42.68 | 39.66 | 39.68 | +0.18% | 20,348 | 83,278,278 |
| 2024-03-28 | 38.38 | 40.87 | 37.3 | 39.61 | +2.04% | 21,937 | 86,546,550 |
| 2024-03-27 | 40.48 | 41.17 | 37.73 | 38.82 | -10.51% | 28,352 | 111,068,161 |
| 2024-03-26 | 36.95 | 43.38 | 36.95 | 43.38 | +20% | 34,587 | 143,255,074 |
| 2024-03-25 | 34.59 | 36.8 | 34.39 | 36.15 | +4.57% | 7,743 | 27,651,911 |
| 2024-03-22 | 35.55 | 35.84 | 34.41 | 34.57 | -2.29% | 3,408 | 11,871,884 |
| 2024-03-21 | 35.91 | 36.01 | 34.8 | 35.38 | -1.45% | 2,576 | 9,135,448 |
| 2024-03-20 | 35.49 | 36.16 | 35.23 | 35.9 | +0.56% | 2,224 | 7,932,241 |
| 2024-03-19 | 36.16 | 36.49 | 35.26 | 35.7 | -1.27% | 4,539 | 16,247,365 |
| 2024-03-18 | 34.45 | 36.16 | 34.4 | 36.16 | +5.12% | 5,459 | 19,390,099 |
| 2024-03-15 | 33.27 | 34.69 | 32.5 | 34.4 | +3.68% | 4,012 | 13,592,612 |
| 2024-03-14 | 34.15 | 34.29 | 32.48 | 33.18 | -2.35% | 3,576 | 11,845,337 |
| 2024-03-13 | 34.24 | 34.4 | 33.78 | 33.98 | -0.76% | 3,424 | 11,669,910 |
| 2024-03-12 | 33 | 34.29 | 32.66 | 34.24 | +3.54% | 4,877 | 16,392,466 |
| 2024-03-11 | 32.05 | 33.1 | 32.02 | 33.07 | +2.67% | 3,240 | 10,599,730 |
| 2024-03-08 | 32.26 | 32.44 | 31.56 | 32.21 | +1.48% | 2,602 | 8,319,454 |
| 2024-03-07 | 32.75 | 33.08 | 31.64 | 31.74 | -1.89% | 3,565 | 11,544,712 |
| 2024-03-06 | 32.78 | 33.19 | 32.1 | 32.35 | -1.7% | 4,581 | 14,896,334 |
| 2024-03-05 | 33.58 | 34.04 | 32.82 | 32.91 | -2.72% | 2,833 | 9,414,870 |
| 2024-03-04 | 34.47 | 34.9 | 32.5 | 33.83 | -1.8% | 4,305 | 14,507,916 |
| 2024-03-01 | 34 | 34.55 | 33.23 | 34.45 | +4.2% | 3,939 | 13,378,191 |
| 2024-02-29 | 31.71 | 33.8 | 31.71 | 33.06 | +2.99% | 5,374 | 17,712,938 |
| 2024-02-28 | 35.94 | 36.28 | 31.62 | 32.1 | -10.88% | 8,371 | 28,395,647 |
| 2024-02-27 | 35.42 | 36.2 | 34.62 | 36.02 | +1.98% | 4,235 | 15,014,174 |
| 2024-02-26 | 34.78 | 35.99 | 33.86 | 35.32 | +1.55% | 5,405 | 18,985,285 |
| 2024-02-23 | 33.45 | 37.01 | 33.04 | 34.78 | +11.19% | 6,095 | 21,384,677 |
| 2024-02-22 | 30.76 | 31.88 | 30.22 | 31.28 | +1.46% | 2,668 | 8,294,293 |
| 2024-02-21 | 29.5 | 31.99 | 29.01 | 30.83 | +1.55% | 4,103 | 12,777,366 |
| 2024-02-20 | 30 | 30.4 | 29.5 | 30.36 | -1.01% | 3,563 | 10,649,567 |
| 2024-02-19 | 29.45 | 31.9 | 29.37 | 30.67 | +8.07% | 4,978 | 15,074,197 |
| 2024-02-08 | 24.26 | 28.38 | 23.41 | 28.38 | +20% | 5,181 | 13,706,545 |
| 2024-02-07 | 25.25 | 25.7 | 23.32 | 23.65 | -6.52% | 7,560 | 18,632,612 |
| 2024-02-06 | 24.75 | 26.8 | 22.08 | 25.3 | +0.56% | 7,884 | 19,257,808 |
| 2024-02-05 | 29 | 30.8 | 24.02 | 25.16 | -16.22% | 11,131 | 28,503,106 |
| 2024-02-02 | 34 | 34 | 28.77 | 30.03 | -4.7% | 6,045 | 18,317,560 |
| 2024-02-01 | 31.45 | 32.41 | 30.77 | 31.51 | +0.03% | 2,806 | 8,791,207 |
| 2024-01-31 | 34.01 | 34.36 | 31.38 | 31.5 | -8.54% | 4,153 | 13,514,588 |
| 2024-01-30 | 35.12 | 35.77 | 34.3 | 34.44 | -3.34% | 1,224 | 4,276,927 |
| 2024-01-29 | 37.38 | 37.9 | 35.5 | 35.63 | -4.68% | 1,720 | 6,229,933 |
| 2024-01-26 | 37.49 | 38.3 | 37.22 | 37.38 | -1.06% | 1,207 | 4,555,089 |
| 2024-01-25 | 36.06 | 37.88 | 35.56 | 37.78 | +5.95% | 2,174 | 8,039,604 |
| 2024-01-24 | 35.33 | 36.28 | 34.2 | 35.66 | +0.31% | 2,320 | 8,199,936 |
| 2024-01-23 | 36 | 37.25 | 35.08 | 35.55 | -2.34% | 4,175 | 14,939,269 |
| 2024-01-22 | 39.71 | 39.71 | 36.13 | 36.4 | -8.36% | 3,260 | 12,343,534 |
| 2024-01-19 | 39.67 | 40.82 | 39.6 | 39.72 | -0.15% | 1,999 | 7,998,089 |
| 2024-01-18 | 41.34 | 41.6 | 38.62 | 39.78 | -4.19% | 4,480 | 17,749,513 |
| 2024-01-17 | 42.3 | 43.01 | 41.51 | 41.52 | -2.72% | 840 | 3,530,101 |
| 2024-01-16 | 43.55 | 43.55 | 42.01 | 42.68 | +0.23% | 1,292 | 5,493,854 |
| 2024-01-15 | 42.72 | 43.17 | 42 | 42.58 | -0.09% | 1,129 | 4,798,937 |
| 2024-01-12 | 44.58 | 44.58 | 42.4 | 42.62 | -2.25% | 1,139 | 4,892,319 |
| 2024-01-11 | 42.5 | 43.67 | 42.37 | 43.6 | +2.16% | 754 | 3,248,230 |
| 2024-01-10 | 43.47 | 43.71 | 42.65 | 42.68 | -2.42% | 1,219 | 5,250,637 |
| 2024-01-09 | 42.78 | 44.41 | 42.78 | 43.74 | +1.27% | 986 | 4,334,553 |
| 2024-01-08 | 43.99 | 44.05 | 43 | 43.19 | -1.66% | 1,475 | 6,385,659 |
| 2024-01-05 | 45.76 | 45.87 | 43.8 | 43.92 | -2.12% | 1,201 | 5,353,532 |
| 2024-01-04 | 45.01 | 45.19 | 44.49 | 44.87 | -0.64% | 772 | 3,459,645 |
| 2024-01-03 | 45.42 | 45.99 | 44.52 | 45.16 | -0.92% | 999 | 4,511,064 |
| 2024-01-02 | 46 | 46.8 | 45.54 | 45.58 | -1.85% | 1,134 | 5,219,132 |
| 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：