股票概览
32.03
+0.82%
+0.26
31.6
开盘价
32.62
最高价
31.56
最低价
11,246
成交量
数据更新至: 2024-05-20
技术指标
32.10
MA5 (5日均线)
33.26
MA10 (10日均线)
32.31
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 | 31.6 | 32.62 | 31.56 | 32.03 | +0.82% | 11,246 | 36,146,725 |
| 2024-05-17 | 31.73 | 31.98 | 31.17 | 31.77 | +0.38% | 10,152 | 32,013,109 |
| 2024-05-16 | 32.3 | 32.3 | 31.6 | 31.65 | -1.25% | 11,070 | 35,317,428 |
| 2024-05-15 | 33.21 | 33.21 | 32.05 | 32.05 | -2.88% | 8,630 | 27,887,056 |
| 2024-05-14 | 32.79 | 33.99 | 32.63 | 33 | +1.01% | 13,585 | 45,226,908 |
| 2024-05-13 | 34.95 | 35.27 | 32.57 | 32.67 | -3.54% | 20,905 | 69,930,557 |
| 2024-05-10 | 35.17 | 35.41 | 33.6 | 33.87 | -4.13% | 22,319 | 76,705,138 |
| 2024-05-09 | 35.6 | 35.81 | 34.61 | 35.33 | +0.03% | 20,220 | 71,373,120 |
| 2024-05-08 | 34.99 | 35.85 | 34.48 | 35.32 | +1.06% | 25,058 | 88,299,669 |
| 2024-05-07 | 34.88 | 35.2 | 34.22 | 34.95 | +0.89% | 16,717 | 58,096,145 |
| 2024-05-06 | 34.05 | 34.86 | 33.5 | 34.64 | +4.56% | 18,527 | 63,719,051 |
| 2024-04-30 | 32.99 | 33.43 | 32.68 | 33.13 | -0.69% | 13,851 | 45,775,423 |
| 2024-04-29 | 32.36 | 33.58 | 32.35 | 33.36 | +3.09% | 17,879 | 59,020,254 |
| 2024-04-26 | 31.32 | 32.59 | 31.02 | 32.36 | +3.45% | 20,984 | 67,203,520 |
| 2024-04-25 | 30 | 31.84 | 29.81 | 31.28 | +4.02% | 20,539 | 63,867,822 |
| 2024-04-24 | 30.12 | 30.23 | 29.63 | 30.07 | -0.3% | 11,601 | 34,678,474 |
| 2024-04-23 | 29.9 | 30.68 | 29.28 | 30.16 | +2.34% | 12,754 | 38,223,914 |
| 2024-04-22 | 29.15 | 29.93 | 28.43 | 29.47 | +0.89% | 10,623 | 31,271,759 |
| 2024-04-19 | 29.65 | 29.74 | 28.81 | 29.21 | -1.98% | 13,727 | 40,009,504 |
| 2024-04-18 | 30.1 | 30.66 | 29.4 | 29.8 | -1.26% | 13,590 | 40,946,933 |
| 2024-04-17 | 28.9 | 30.44 | 28.9 | 30.18 | +4.76% | 17,017 | 50,927,497 |
| 2024-04-16 | 31.39 | 31.39 | 28.81 | 28.81 | -6.85% | 20,938 | 62,105,048 |
| 2024-04-15 | 31.93 | 32.52 | 30.29 | 30.93 | -3.85% | 17,610 | 54,996,544 |
| 2024-04-12 | 32.61 | 33.16 | 32 | 32.17 | -1.62% | 9,539 | 30,986,364 |
| 2024-04-11 | 33.05 | 33.5 | 32.41 | 32.7 | -1.62% | 13,628 | 44,889,670 |
| 2024-04-10 | 34.05 | 34.25 | 32.98 | 33.24 | -2.95% | 12,624 | 42,195,105 |
| 2024-04-09 | 32.14 | 34.39 | 31.8 | 34.25 | +6.57% | 25,010 | 83,262,249 |
| 2024-04-08 | 33.98 | 33.98 | 32.13 | 32.14 | -6.05% | 21,768 | 71,273,201 |
| 2024-04-03 | 35.26 | 35.51 | 33.99 | 34.21 | -3.36% | 18,006 | 62,090,420 |
| 2024-04-02 | 36 | 36.01 | 35.16 | 35.4 | -1.69% | 15,386 | 54,648,397 |
| 2024-04-01 | 34.81 | 36.01 | 34.6 | 36.01 | +4.14% | 14,337 | 50,865,181 |
| 2024-03-29 | 35.3 | 35.7 | 33.98 | 34.58 | -1.98% | 16,927 | 58,514,965 |
| 2024-03-28 | 35.02 | 36.12 | 34.53 | 35.28 | 0% | 17,521 | 62,180,766 |
| 2024-03-27 | 35.53 | 36.43 | 35.05 | 35.28 | -0.68% | 20,102 | 72,139,776 |
| 2024-03-26 | 36.47 | 36.69 | 34.98 | 35.52 | -2.6% | 23,823 | 84,819,712 |
| 2024-03-25 | 38.45 | 39.43 | 36.45 | 36.47 | -5.84% | 30,951 | 117,023,934 |
| 2024-03-22 | 40.65 | 40.83 | 38.6 | 38.73 | -5.19% | 30,923 | 121,264,738 |
| 2024-03-21 | 42.15 | 42.35 | 40.65 | 40.85 | -3.93% | 37,016 | 153,227,836 |
| 2024-03-20 | 40.83 | 44 | 40.05 | 42.52 | +4.09% | 55,516 | 234,248,370 |
| 2024-03-19 | 42 | 42.48 | 40.66 | 40.85 | -2.04% | 48,606 | 200,293,893 |
| 2024-03-18 | 39.38 | 41.7 | 38.88 | 41.7 | +8.74% | 51,272 | 207,775,425 |
| 2024-03-15 | 37.89 | 40 | 37.33 | 38.35 | +1.32% | 40,663 | 157,689,913 |
| 2024-03-14 | 40 | 40.7 | 37.65 | 37.85 | +1.47% | 53,138 | 205,491,128 |
| 2024-03-13 | 37.19 | 37.68 | 36.2 | 37.3 | +0.13% | 26,574 | 98,209,076 |
| 2024-03-12 | 36.31 | 37.84 | 36.26 | 37.25 | +4.14% | 31,382 | 116,343,909 |
| 2024-03-11 | 34.91 | 35.9 | 34.39 | 35.77 | +3.65% | 26,072 | 91,690,144 |
| 2024-03-08 | 34.38 | 35.27 | 33.86 | 34.51 | +0.52% | 39,832 | 137,166,911 |
| 2024-03-07 | 35.62 | 36.2 | 34.23 | 34.33 | -4.48% | 25,529 | 89,379,237 |
| 2024-03-06 | 36.02 | 36.9 | 35.25 | 35.94 | -0.17% | 16,074 | 57,633,106 |
| 2024-03-05 | 36.87 | 36.87 | 35.88 | 36 | -2.68% | 20,708 | 75,113,814 |
| 2024-03-04 | 36.32 | 38.27 | 36.25 | 36.99 | +1.9% | 24,400 | 90,774,177 |
| 2024-03-01 | 36.18 | 36.75 | 35.83 | 36.3 | +0.33% | 18,522 | 67,128,592 |
| 2024-02-29 | 34.4 | 36.2 | 34.35 | 36.18 | +5.42% | 23,285 | 82,348,557 |
| 2024-02-28 | 37.48 | 38.79 | 34.32 | 34.32 | -8.21% | 29,694 | 109,609,491 |
| 2024-02-27 | 36.41 | 37.39 | 35.92 | 37.39 | +1.66% | 16,730 | 61,181,570 |
| 2024-02-26 | 35.99 | 37.53 | 35.33 | 36.78 | +2.02% | 23,128 | 84,146,706 |
| 2024-02-23 | 35.27 | 36.36 | 34.5 | 36.05 | +2.74% | 13,583 | 47,975,957 |
| 2024-02-22 | 34.87 | 35.69 | 34.58 | 35.09 | +0.26% | 12,938 | 45,332,030 |
| 2024-02-21 | 33.7 | 36.13 | 33.26 | 35 | +3.49% | 19,240 | 67,564,694 |
| 2024-02-20 | 33.5 | 34.23 | 32.68 | 33.82 | +1.26% | 21,623 | 72,808,519 |
| 2024-02-19 | 34.3 | 34.71 | 32.7 | 33.4 | -2.88% | 23,071 | 77,147,679 |
| 2024-02-08 | 31.67 | 35.08 | 31.39 | 34.39 | +8.59% | 30,296 | 102,118,754 |
| 2024-02-07 | 29.8 | 32.25 | 29.38 | 31.67 | +7.36% | 31,709 | 99,002,242 |
| 2024-02-06 | 27.2 | 29.98 | 26 | 29.5 | +7.66% | 32,731 | 91,253,203 |
| 2024-02-05 | 30.35 | 30.61 | 26.78 | 27.4 | -12.04% | 27,778 | 78,875,223 |
| 2024-02-02 | 33.43 | 33.93 | 29.51 | 31.15 | -6.26% | 25,343 | 80,430,389 |
| 2024-02-01 | 33.2 | 34.48 | 32.79 | 33.23 | -0.39% | 17,230 | 57,786,523 |
| 2024-01-31 | 35.7 | 36.27 | 33.09 | 33.36 | -7.02% | 23,882 | 81,953,074 |
| 2024-01-30 | 37.05 | 37.35 | 35.85 | 35.88 | -4.32% | 14,056 | 51,460,463 |
| 2024-01-29 | 39 | 39.5 | 37.4 | 37.5 | -2.95% | 14,613 | 55,818,417 |
| 2024-01-26 | 40.91 | 41.34 | 38.18 | 38.64 | -5.92% | 17,837 | 70,461,902 |
| 2024-01-25 | 39.5 | 41.41 | 38.78 | 41.07 | +3.97% | 13,466 | 54,245,743 |
| 2024-01-24 | 39.97 | 40.22 | 38.16 | 39.5 | -0.25% | 14,668 | 57,522,165 |
| 2024-01-23 | 39.62 | 40.25 | 38.8 | 39.6 | +0.38% | 12,790 | 50,601,245 |
| 2024-01-22 | 42.35 | 42.35 | 39.2 | 39.45 | -6.85% | 11,749 | 48,011,657 |
| 2024-01-19 | 42.95 | 43.68 | 42.31 | 42.35 | -1.19% | 7,452 | 31,920,577 |
| 2024-01-18 | 42.86 | 43.2 | 41.41 | 42.86 | +0.12% | 12,180 | 51,487,855 |
| 2024-01-17 | 44.8 | 44.88 | 42.81 | 42.81 | -4.74% | 12,073 | 52,701,430 |
| 2024-01-16 | 45.79 | 45.8 | 44.1 | 44.94 | -1.86% | 10,979 | 49,197,462 |
| 2024-01-15 | 45.57 | 46.25 | 45 | 45.79 | +0.04% | 8,431 | 38,543,348 |
| 2024-01-12 | 46.68 | 47.39 | 45.71 | 45.77 | -2.62% | 9,986 | 46,405,656 |
| 2024-01-11 | 47 | 47.8 | 45.79 | 47 | +3% | 13,990 | 65,342,825 |
| 2024-01-10 | 45.84 | 47.28 | 44.85 | 45.63 | -0.11% | 13,863 | 64,014,839 |
| 2024-01-09 | 45.7 | 46.26 | 45.32 | 45.68 | +0.31% | 10,105 | 46,288,801 |
| 2024-01-08 | 46.68 | 46.82 | 45.53 | 45.54 | -2.27% | 8,802 | 40,534,023 |
| 2024-01-05 | 47.48 | 48.18 | 46.5 | 46.6 | -1.85% | 10,780 | 50,937,912 |
| 2024-01-04 | 48.3 | 48.3 | 47 | 47.48 | -1.23% | 10,182 | 48,413,788 |
| 2024-01-03 | 49.47 | 50.24 | 47.8 | 48.07 | -2.83% | 19,356 | 93,970,233 |
| 2024-01-02 | 51.99 | 51.99 | 49.26 | 49.47 | -4.98% | 17,204 | 86,502,502 |
| 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：