股票概览
32.95
+2.65%
+0.85
31.94
开盘价
33.47
最高价
31.94
最低价
10,086
成交量
数据更新至: 2024-05-20
技术指标
32.36
MA5 (5日均线)
32.49
MA10 (10日均线)
31.69
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 | 31.94 | 33.47 | 31.94 | 32.95 | +2.65% | 10,086 | 33,310,658 |
| 2024-05-17 | 31.75 | 32.35 | 31.55 | 32.1 | +0.25% | 3,496 | 11,181,893 |
| 2024-05-16 | 31.55 | 32.68 | 31.54 | 32.02 | +1.62% | 4,944 | 15,870,179 |
| 2024-05-15 | 32.93 | 33.2 | 31.49 | 31.51 | -5.12% | 9,506 | 30,614,720 |
| 2024-05-14 | 33.33 | 33.63 | 32.8 | 33.21 | +0.85% | 10,175 | 33,735,236 |
| 2024-05-13 | 32.94 | 33.52 | 32.5 | 32.93 | -0.51% | 8,542 | 28,167,738 |
| 2024-05-10 | 33.47 | 33.5 | 32.59 | 33.1 | +0.24% | 7,372 | 24,317,679 |
| 2024-05-09 | 32.04 | 33.9 | 31.93 | 33.02 | +3.12% | 14,224 | 47,201,213 |
| 2024-05-08 | 31.99 | 32.22 | 31.2 | 32.02 | +0.09% | 12,791 | 40,535,031 |
| 2024-05-07 | 31.01 | 32.37 | 30.63 | 31.99 | +3.19% | 17,507 | 55,350,355 |
| 2024-05-06 | 31.25 | 31.86 | 30.63 | 31 | -0.77% | 15,034 | 46,860,569 |
| 2024-04-30 | 30.66 | 31.48 | 30.66 | 31.24 | 0% | 10,300 | 31,966,145 |
| 2024-04-29 | 30.19 | 31.48 | 29.03 | 31.24 | +0.16% | 20,277 | 62,120,187 |
| 2024-04-26 | 30.51 | 31.93 | 30.51 | 31.19 | +2.63% | 13,355 | 41,673,833 |
| 2024-04-25 | 30.9 | 31.78 | 30.33 | 30.39 | -2.78% | 6,710 | 20,729,919 |
| 2024-04-24 | 30.45 | 31.43 | 30.45 | 31.26 | +2.66% | 5,146 | 15,963,026 |
| 2024-04-23 | 31.5 | 31.93 | 30.06 | 30.45 | -4% | 10,411 | 32,188,819 |
| 2024-04-22 | 29.51 | 31.86 | 29.26 | 31.72 | +5.56% | 12,714 | 39,496,829 |
| 2024-04-19 | 30.41 | 30.69 | 29.68 | 30.05 | -1.09% | 5,633 | 16,981,674 |
| 2024-04-18 | 30.8 | 30.8 | 29.82 | 30.38 | -1.36% | 11,903 | 36,045,490 |
| 2024-04-17 | 28.55 | 30.82 | 28.55 | 30.8 | +8.49% | 19,402 | 58,187,276 |
| 2024-04-16 | 31.84 | 31.9 | 28 | 28.39 | -11.83% | 25,921 | 75,354,229 |
| 2024-04-15 | 34.5 | 34.87 | 31.46 | 32.2 | -6.23% | 22,439 | 73,818,847 |
| 2024-04-12 | 33.61 | 34.56 | 33.08 | 34.34 | +2.17% | 14,187 | 48,146,934 |
| 2024-04-11 | 32.91 | 34.4 | 32.91 | 33.61 | +0.63% | 13,663 | 46,283,997 |
| 2024-04-10 | 33.1 | 34.05 | 32.88 | 33.4 | +0.06% | 11,060 | 36,900,675 |
| 2024-04-09 | 31.99 | 33.74 | 31.98 | 33.38 | +3.99% | 15,047 | 49,815,647 |
| 2024-04-08 | 31.84 | 33.56 | 31.84 | 32.1 | -1.89% | 23,212 | 75,717,633 |
| 2024-04-03 | 31.48 | 33.6 | 31.03 | 32.72 | +2.89% | 25,806 | 84,226,294 |
| 2024-04-02 | 31.41 | 32.2 | 30.82 | 31.8 | +0.03% | 15,158 | 47,683,204 |
| 2024-04-01 | 29.03 | 32.28 | 29.03 | 31.79 | +9.51% | 24,682 | 76,385,536 |
| 2024-03-29 | 28.72 | 29.06 | 27.83 | 29.03 | +2.58% | 7,894 | 22,537,521 |
| 2024-03-28 | 27.43 | 28.86 | 27.43 | 28.3 | +3.36% | 8,398 | 23,698,852 |
| 2024-03-27 | 28.7 | 29 | 27.35 | 27.38 | -4.27% | 9,001 | 25,225,564 |
| 2024-03-26 | 29.37 | 29.7 | 28.3 | 28.6 | -2.69% | 14,984 | 43,217,737 |
| 2024-03-25 | 30.88 | 31.07 | 29.3 | 29.39 | -4.83% | 12,732 | 38,579,407 |
| 2024-03-22 | 30.86 | 31.15 | 30 | 30.88 | +0.16% | 11,870 | 36,293,992 |
| 2024-03-21 | 31.39 | 32.2 | 30.51 | 30.83 | -0.9% | 12,531 | 39,075,540 |
| 2024-03-20 | 30.24 | 31.17 | 30.1 | 31.11 | +2.88% | 15,151 | 46,765,434 |
| 2024-03-19 | 28.76 | 30.85 | 28.76 | 30.24 | +5.11% | 23,659 | 71,070,328 |
| 2024-03-18 | 28.4 | 28.88 | 27.87 | 28.77 | +2.6% | 10,612 | 30,103,330 |
| 2024-03-15 | 27.58 | 28.18 | 27.21 | 28.04 | +1.45% | 10,271 | 28,524,735 |
| 2024-03-14 | 27.9 | 28.15 | 27.16 | 27.64 | -0.54% | 14,006 | 38,772,807 |
| 2024-03-13 | 27.14 | 27.95 | 27.09 | 27.79 | +2.58% | 14,490 | 39,955,951 |
| 2024-03-12 | 27.14 | 27.45 | 26.7 | 27.09 | +0.41% | 12,108 | 32,728,104 |
| 2024-03-11 | 27.42 | 27.42 | 26.49 | 26.98 | -0.18% | 14,219 | 38,154,105 |
| 2024-03-08 | 26.52 | 27.1 | 26.1 | 27.03 | +2.54% | 11,388 | 30,520,879 |
| 2024-03-07 | 27.09 | 27.33 | 26.32 | 26.36 | -1.64% | 9,646 | 25,934,276 |
| 2024-03-06 | 26.54 | 27.22 | 26.14 | 26.8 | +0.49% | 9,090 | 24,296,235 |
| 2024-03-05 | 27.9 | 27.9 | 26.52 | 26.67 | -3.65% | 8,494 | 22,929,452 |
| 2024-03-04 | 27.7 | 27.98 | 27.06 | 27.68 | +1.5% | 12,226 | 33,665,667 |
| 2024-03-01 | 27.19 | 27.81 | 26.8 | 27.27 | +1.6% | 13,087 | 35,678,551 |
| 2024-02-29 | 25.58 | 27 | 25.27 | 26.84 | +4.56% | 14,352 | 37,932,380 |
| 2024-02-28 | 29.08 | 30.1 | 25.63 | 25.67 | -11.15% | 23,395 | 65,027,998 |
| 2024-02-27 | 28.04 | 29.11 | 27.99 | 28.89 | +2.85% | 10,999 | 31,501,985 |
| 2024-02-26 | 27.35 | 28.49 | 27.17 | 28.09 | +2.71% | 12,764 | 35,604,324 |
| 2024-02-23 | 25.9 | 27.42 | 25.9 | 27.35 | +6.21% | 13,470 | 35,966,760 |
| 2024-02-22 | 25.26 | 26.04 | 25.1 | 25.75 | +2.59% | 9,254 | 23,807,889 |
| 2024-02-21 | 24.01 | 25.64 | 23.83 | 25.1 | +2.53% | 16,085 | 40,411,134 |
| 2024-02-20 | 24.72 | 24.72 | 23.65 | 24.48 | -0.61% | 11,196 | 27,190,375 |
| 2024-02-19 | 23.28 | 25.12 | 23.28 | 24.63 | +7.23% | 22,459 | 54,778,900 |
| 2024-02-08 | 19.71 | 23.3 | 19.16 | 22.97 | +17.07% | 27,085 | 58,301,100 |
| 2024-02-07 | 21.18 | 21.48 | 18.84 | 19.62 | -6.93% | 19,461 | 39,282,516 |
| 2024-02-06 | 20.53 | 22.43 | 18.83 | 21.08 | -2.86% | 25,334 | 51,671,359 |
| 2024-02-05 | 23.94 | 23.98 | 19.81 | 21.7 | -10% | 27,028 | 57,792,947 |
| 2024-02-02 | 26.37 | 27.13 | 23.17 | 24.11 | -7.87% | 18,171 | 45,401,989 |
| 2024-02-01 | 27.28 | 27.54 | 26.16 | 26.17 | -4.63% | 17,714 | 47,199,113 |
| 2024-01-31 | 28.99 | 29.2 | 27.18 | 27.44 | -7.27% | 14,151 | 39,723,482 |
| 2024-01-30 | 31.05 | 31.44 | 29.41 | 29.59 | -5.55% | 19,257 | 57,853,064 |
| 2024-01-29 | 32.59 | 33.66 | 31.17 | 31.33 | -1.85% | 20,368 | 65,158,332 |
| 2024-01-26 | 32.16 | 33.69 | 30.5 | 31.92 | -1.39% | 28,339 | 90,312,370 |
| 2024-01-25 | 28.38 | 32.79 | 27.9 | 32.37 | +14.62% | 26,519 | 81,834,303 |
| 2024-01-24 | 28.76 | 29.06 | 27.14 | 28.24 | -1.77% | 14,845 | 41,568,276 |
| 2024-01-23 | 29.86 | 29.86 | 28.44 | 28.75 | -3.62% | 12,141 | 34,948,887 |
| 2024-01-22 | 31.31 | 32.1 | 29.01 | 29.83 | -6.02% | 10,790 | 33,087,917 |
| 2024-01-19 | 32.88 | 32.88 | 31.43 | 31.74 | -2.04% | 9,429 | 29,984,587 |
| 2024-01-18 | 34.02 | 34.32 | 31.68 | 32.4 | -4.76% | 10,870 | 35,344,604 |
| 2024-01-17 | 34.57 | 34.92 | 33.9 | 34.02 | -1.73% | 5,712 | 19,675,342 |
| 2024-01-16 | 34.99 | 34.99 | 33.76 | 34.62 | -1.06% | 8,483 | 29,086,836 |
| 2024-01-15 | 35.79 | 35.89 | 34.87 | 34.99 | -2.59% | 8,096 | 28,490,755 |
| 2024-01-12 | 36.35 | 36.95 | 35.83 | 35.92 | -1.02% | 7,433 | 26,974,005 |
| 2024-01-11 | 34.96 | 36.37 | 34.75 | 36.29 | +4.31% | 8,973 | 32,147,003 |
| 2024-01-10 | 35.07 | 35.55 | 34.41 | 34.79 | -0.57% | 8,212 | 28,686,411 |
| 2024-01-09 | 36.16 | 36.78 | 34.87 | 34.99 | -3.18% | 8,947 | 31,841,921 |
| 2024-01-08 | 36.7 | 36.71 | 36.04 | 36.14 | -1.9% | 11,517 | 41,943,035 |
| 2024-01-05 | 36.76 | 37.43 | 36.55 | 36.84 | +0.41% | 9,861 | 36,373,940 |
| 2024-01-04 | 36.16 | 37.06 | 36.15 | 36.69 | +0.94% | 9,568 | 35,118,410 |
| 2024-01-03 | 36.24 | 37.19 | 36 | 36.35 | +0.3% | 11,851 | 43,135,086 |
| 2024-01-02 | 36.33 | 36.66 | 35.77 | 36.24 | +0.22% | 11,966 | 43,301,020 |
| 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：