股票概览
33.75
+0.12%
+0.04
33.65
开盘价
34.25
最高价
33.51
最低价
8,533
成交量
数据更新至: 2024-05-20
技术指标
33.44
MA5 (5日均线)
34.54
MA10 (10日均线)
33.21
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 | 33.65 | 34.25 | 33.51 | 33.75 | +0.12% | 8,533 | 28,907,001 |
| 2024-05-17 | 33.19 | 34.2 | 32.99 | 33.71 | +1.57% | 7,030 | 23,593,899 |
| 2024-05-16 | 33.05 | 33.73 | 33 | 33.19 | 0% | 5,421 | 18,071,152 |
| 2024-05-15 | 33.36 | 33.77 | 32.82 | 33.19 | -0.51% | 4,661 | 15,481,337 |
| 2024-05-14 | 34.04 | 34.3 | 33.3 | 33.36 | -0.42% | 6,535 | 21,930,014 |
| 2024-05-13 | 34.06 | 34.08 | 33.08 | 33.5 | -3.18% | 11,025 | 36,794,327 |
| 2024-05-10 | 36.05 | 36.12 | 34.2 | 34.6 | -3.62% | 11,369 | 39,651,104 |
| 2024-05-09 | 35.85 | 36.39 | 35.52 | 35.9 | -0.42% | 11,997 | 43,095,964 |
| 2024-05-08 | 37.86 | 37.86 | 35.8 | 36.05 | -5.5% | 23,694 | 86,424,553 |
| 2024-05-07 | 34.58 | 38.15 | 34.58 | 38.15 | +13% | 28,237 | 102,363,985 |
| 2024-05-06 | 33.3 | 34.03 | 32.9 | 33.76 | +2.71% | 11,015 | 36,983,899 |
| 2024-04-30 | 34.27 | 34.3 | 32.71 | 32.87 | -3.15% | 17,690 | 58,887,595 |
| 2024-04-29 | 32.05 | 34.19 | 32.05 | 33.94 | +6.03% | 9,548 | 31,976,977 |
| 2024-04-26 | 32.28 | 32.38 | 30.99 | 32.01 | +0.69% | 11,982 | 37,944,673 |
| 2024-04-25 | 31.27 | 32.55 | 31.01 | 31.79 | +1.6% | 7,850 | 25,090,630 |
| 2024-04-24 | 30.88 | 31.36 | 30.08 | 31.29 | +0.9% | 6,755 | 20,728,606 |
| 2024-04-23 | 30 | 31.66 | 30 | 31.01 | +1.77% | 9,737 | 30,312,551 |
| 2024-04-22 | 30.25 | 31.08 | 29.42 | 30.47 | -0.13% | 6,081 | 18,473,031 |
| 2024-04-19 | 30.2 | 31.83 | 30.2 | 30.51 | -1.99% | 12,575 | 38,475,770 |
| 2024-04-18 | 31.15 | 32.4 | 30.24 | 31.13 | -1.33% | 10,969 | 34,451,842 |
| 2024-04-17 | 31.96 | 33 | 30.01 | 31.55 | -0.47% | 27,511 | 85,376,252 |
| 2024-04-16 | 30.5 | 32.94 | 30.22 | 31.7 | -1.22% | 7,137 | 22,627,511 |
| 2024-04-15 | 33.79 | 34.8 | 31.5 | 32.09 | -6.2% | 9,321 | 30,332,478 |
| 2024-04-12 | 34.77 | 34.93 | 34.21 | 34.21 | -1.61% | 3,964 | 13,661,339 |
| 2024-04-11 | 35.02 | 36.07 | 34.71 | 34.77 | -1.5% | 3,716 | 13,157,634 |
| 2024-04-10 | 36.54 | 36.54 | 35.2 | 35.3 | -2.35% | 5,178 | 18,506,817 |
| 2024-04-09 | 35 | 36.74 | 34.91 | 36.15 | +0.7% | 5,679 | 20,507,759 |
| 2024-04-08 | 36.85 | 37.39 | 35.88 | 35.9 | -2.21% | 4,928 | 17,831,676 |
| 2024-04-03 | 37.44 | 37.87 | 36.6 | 36.71 | -2.05% | 4,069 | 15,036,470 |
| 2024-04-02 | 37.43 | 37.9 | 36.77 | 37.48 | +0.13% | 3,947 | 14,789,940 |
| 2024-04-01 | 37.66 | 38.34 | 37.24 | 37.43 | 0% | 7,124 | 26,991,149 |
| 2024-03-29 | 36.68 | 37.66 | 36.41 | 37.43 | +0.86% | 3,240 | 11,979,085 |
| 2024-03-28 | 35 | 37.84 | 35 | 37.11 | +2.18% | 5,636 | 20,845,999 |
| 2024-03-27 | 38.4 | 38.89 | 36.32 | 36.32 | -4.8% | 5,190 | 19,612,392 |
| 2024-03-26 | 37.5 | 38.61 | 37.5 | 38.15 | -0.34% | 3,478 | 13,246,216 |
| 2024-03-25 | 38.52 | 39.49 | 38.11 | 38.28 | -1.24% | 6,209 | 24,055,204 |
| 2024-03-22 | 39.5 | 40.4 | 38.42 | 38.76 | -2.52% | 4,893 | 19,052,765 |
| 2024-03-21 | 41.34 | 41.34 | 39.4 | 39.76 | -1.75% | 5,188 | 20,875,826 |
| 2024-03-20 | 41.04 | 41.12 | 40.22 | 40.47 | -0.78% | 3,207 | 12,977,992 |
| 2024-03-19 | 40.5 | 41 | 39.93 | 40.79 | +0.72% | 4,718 | 19,093,515 |
| 2024-03-18 | 38.91 | 40.68 | 38.55 | 40.5 | +4.03% | 5,874 | 23,171,167 |
| 2024-03-15 | 39.28 | 39.64 | 38.2 | 38.93 | +0.21% | 3,596 | 13,910,154 |
| 2024-03-14 | 38.68 | 39.19 | 38.36 | 38.85 | +0.44% | 6,185 | 23,997,391 |
| 2024-03-13 | 38.94 | 39.38 | 38.3 | 38.68 | -1.45% | 5,898 | 22,921,889 |
| 2024-03-12 | 39.58 | 40.18 | 38 | 39.25 | -0.23% | 7,364 | 28,657,219 |
| 2024-03-11 | 37.3 | 39.6 | 37.18 | 39.34 | +4.41% | 6,598 | 25,651,487 |
| 2024-03-08 | 37.73 | 38.01 | 37.26 | 37.68 | +0.05% | 3,117 | 11,727,116 |
| 2024-03-07 | 38.31 | 38.6 | 37.16 | 37.66 | -0.97% | 5,432 | 20,484,480 |
| 2024-03-06 | 37.97 | 38.5 | 37 | 38.03 | -0.42% | 7,538 | 28,434,886 |
| 2024-03-05 | 38.16 | 39.38 | 37.61 | 38.19 | -0.52% | 7,157 | 27,527,227 |
| 2024-03-04 | 37.88 | 38.55 | 36.9 | 38.39 | +1.56% | 9,507 | 35,926,927 |
| 2024-03-01 | 38.18 | 38.4 | 36.88 | 37.8 | -0.76% | 10,731 | 40,374,731 |
| 2024-02-29 | 37 | 38.8 | 36.88 | 38.09 | -0.24% | 16,875 | 63,799,785 |
| 2024-02-28 | 40.49 | 41.94 | 37.88 | 38.18 | -5.73% | 9,335 | 36,725,405 |
| 2024-02-27 | 39.3 | 40.83 | 38.89 | 40.5 | +2.53% | 6,596 | 26,422,280 |
| 2024-02-26 | 38.99 | 40.5 | 38.51 | 39.5 | +2.17% | 6,516 | 25,788,002 |
| 2024-02-23 | 37.8 | 38.66 | 37.06 | 38.66 | +2.76% | 4,222 | 16,064,563 |
| 2024-02-22 | 38.02 | 38.35 | 36.86 | 37.62 | -1.03% | 5,432 | 20,339,134 |
| 2024-02-21 | 37.7 | 38.98 | 36.3 | 38.01 | +2.56% | 7,483 | 28,544,858 |
| 2024-02-20 | 37.12 | 37.66 | 36.06 | 37.06 | -1.59% | 5,874 | 21,749,801 |
| 2024-02-19 | 37.4 | 38.48 | 36.02 | 37.66 | -2.28% | 15,989 | 59,670,117 |
| 2024-02-08 | 31.92 | 38.54 | 30.87 | 38.54 | +19.99% | 18,386 | 65,811,606 |
| 2024-02-07 | 31.5 | 34.88 | 31.09 | 32.12 | +6.39% | 15,440 | 50,062,674 |
| 2024-02-06 | 27.77 | 31.43 | 26.69 | 30.19 | +4.07% | 14,683 | 42,502,828 |
| 2024-02-05 | 33.01 | 33.01 | 28.49 | 29.01 | -12.12% | 14,637 | 43,310,037 |
| 2024-02-02 | 35.06 | 35.23 | 31.99 | 33.01 | -5.09% | 9,694 | 32,519,065 |
| 2024-02-01 | 33.6 | 36.05 | 33.6 | 34.78 | +3.51% | 13,659 | 47,804,114 |
| 2024-01-31 | 36.85 | 37.12 | 33.53 | 33.6 | -8.92% | 15,086 | 52,643,907 |
| 2024-01-30 | 38.33 | 39.38 | 36.83 | 36.89 | -4.73% | 9,063 | 34,036,853 |
| 2024-01-29 | 40.74 | 40.8 | 38.66 | 38.72 | -4.58% | 3,909 | 15,407,109 |
| 2024-01-26 | 41.09 | 41.2 | 39.13 | 40.58 | -1.5% | 8,201 | 32,762,251 |
| 2024-01-25 | 39.86 | 41.74 | 39.7 | 41.2 | +1.01% | 7,913 | 32,419,728 |
| 2024-01-24 | 41.92 | 41.92 | 39.07 | 40.79 | -0.54% | 4,701 | 18,937,312 |
| 2024-01-23 | 40.6 | 42.93 | 40.6 | 41.01 | -3.44% | 5,714 | 23,601,112 |
| 2024-01-22 | 44.98 | 45.37 | 42.12 | 42.47 | -5.96% | 6,895 | 30,056,737 |
| 2024-01-19 | 46.87 | 46.87 | 45 | 45.16 | -2.25% | 2,463 | 11,197,906 |
| 2024-01-18 | 45.3 | 47.5 | 44.68 | 46.2 | -0.54% | 6,721 | 30,719,343 |
| 2024-01-17 | 48.51 | 49.26 | 46.25 | 46.45 | -5.38% | 5,204 | 24,699,872 |
| 2024-01-16 | 49.11 | 50.03 | 48.5 | 49.09 | -1.01% | 2,434 | 11,961,546 |
| 2024-01-15 | 50.3 | 50.5 | 48.9 | 49.59 | -1.41% | 3,519 | 17,434,709 |
| 2024-01-12 | 51.16 | 51.5 | 50.3 | 50.3 | -1.64% | 1,884 | 9,576,342 |
| 2024-01-11 | 49.1 | 51.69 | 49.09 | 51.14 | +3.08% | 4,191 | 21,260,120 |
| 2024-01-10 | 49.51 | 50.58 | 48.88 | 49.61 | -0.22% | 3,483 | 17,305,488 |
| 2024-01-09 | 49.81 | 50.6 | 49.52 | 49.72 | -1.04% | 3,643 | 18,168,464 |
| 2024-01-08 | 50 | 51.37 | 49.27 | 50.24 | -0.61% | 5,123 | 25,571,511 |
| 2024-01-05 | 50.7 | 51.39 | 50.3 | 50.55 | -0.3% | 3,602 | 18,301,939 |
| 2024-01-04 | 51.29 | 51.5 | 50.62 | 50.7 | -1.67% | 2,604 | 13,279,869 |
| 2024-01-03 | 52.57 | 52.69 | 51.06 | 51.56 | -1.68% | 4,061 | 21,015,620 |
| 2024-01-02 | 53.58 | 53.7 | 52.37 | 52.44 | -2.78% | 5,090 | 26,889,454 |
| 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：