股票概览
33.83
-0.09%
-0.03
34.28
开盘价
34.76
最高价
33.68
最低价
1,656
成交量
数据更新至: 2024-05-20
技术指标
33.20
MA5 (5日均线)
33.25
MA10 (10日均线)
31.37
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 | 34.28 | 34.76 | 33.68 | 33.83 | -0.09% | 1,656 | 5,645,034 |
| 2024-05-17 | 32.83 | 33.99 | 32.51 | 33.86 | +2.05% | 1,876 | 6,321,404 |
| 2024-05-16 | 32.68 | 33.59 | 32.36 | 33.18 | +1.16% | 2,015 | 6,672,280 |
| 2024-05-15 | 32.01 | 33.25 | 31.54 | 32.8 | +1.39% | 2,457 | 8,074,831 |
| 2024-05-14 | 32.32 | 32.81 | 32.06 | 32.35 | +0.47% | 1,947 | 6,322,746 |
| 2024-05-13 | 33.41 | 33.42 | 32.01 | 32.2 | -3.62% | 2,655 | 8,643,484 |
| 2024-05-10 | 33.97 | 34.18 | 33.15 | 33.41 | -2.08% | 2,058 | 6,904,344 |
| 2024-05-09 | 33.39 | 34.38 | 33.35 | 34.12 | +2.16% | 2,022 | 6,867,186 |
| 2024-05-08 | 32.97 | 34.49 | 32.97 | 33.4 | +0.03% | 3,556 | 11,971,481 |
| 2024-05-07 | 32.48 | 33.42 | 32.05 | 33.39 | +2.08% | 2,743 | 8,989,873 |
| 2024-05-06 | 31.87 | 32.71 | 31.22 | 32.71 | +3.68% | 4,949 | 15,962,703 |
| 2024-04-30 | 31.76 | 31.98 | 31.1 | 31.55 | -0.66% | 3,448 | 10,859,333 |
| 2024-04-29 | 30.04 | 32.1 | 30.04 | 31.76 | +5.73% | 3,188 | 10,045,327 |
| 2024-04-26 | 29.04 | 30.48 | 29.04 | 30.04 | +0.84% | 1,536 | 4,586,238 |
| 2024-04-25 | 28.35 | 29.84 | 28.35 | 29.79 | +3.94% | 3,111 | 9,150,077 |
| 2024-04-24 | 27.5 | 28.85 | 27.5 | 28.66 | +4.07% | 3,051 | 8,664,692 |
| 2024-04-23 | 27.16 | 28.36 | 27.01 | 27.54 | -0.25% | 2,280 | 6,289,474 |
| 2024-04-22 | 27.37 | 27.88 | 26.75 | 27.61 | +0.62% | 1,632 | 4,458,588 |
| 2024-04-19 | 27.51 | 27.65 | 26.71 | 27.44 | -0.87% | 1,960 | 5,334,971 |
| 2024-04-18 | 27.87 | 28.51 | 27.39 | 27.68 | -1.18% | 2,244 | 6,262,277 |
| 2024-04-17 | 26.88 | 28.67 | 26.71 | 28.01 | +5.06% | 3,114 | 8,677,261 |
| 2024-04-16 | 27.51 | 27.9 | 26.24 | 26.66 | -4.27% | 5,309 | 14,326,743 |
| 2024-04-15 | 29.41 | 30.13 | 27.55 | 27.85 | -7.07% | 5,109 | 14,635,351 |
| 2024-04-12 | 30.51 | 30.69 | 29.66 | 29.97 | -2.09% | 2,396 | 7,176,843 |
| 2024-04-11 | 30.37 | 31.16 | 30.02 | 30.61 | +0.79% | 2,141 | 6,600,310 |
| 2024-04-10 | 30.6 | 31.39 | 29.87 | 30.37 | -2.85% | 2,420 | 7,340,801 |
| 2024-04-09 | 31.12 | 31.45 | 30.39 | 31.26 | +1.53% | 1,940 | 6,013,419 |
| 2024-04-08 | 33.4 | 33.54 | 30.68 | 30.79 | -6.01% | 2,442 | 7,747,416 |
| 2024-04-03 | 33.66 | 33.81 | 32.52 | 32.76 | -2.03% | 1,567 | 5,152,865 |
| 2024-04-02 | 34.49 | 34.49 | 33.17 | 33.44 | -0.89% | 1,554 | 5,212,210 |
| 2024-04-01 | 32.31 | 33.98 | 32.31 | 33.74 | +2.87% | 2,411 | 7,961,026 |
| 2024-03-29 | 32.03 | 32.95 | 32.03 | 32.8 | +2.5% | 1,719 | 5,616,130 |
| 2024-03-28 | 31.5 | 32.49 | 31.15 | 32 | +2.56% | 2,370 | 7,569,511 |
| 2024-03-27 | 32.05 | 32.78 | 31.08 | 31.2 | -2.65% | 2,228 | 7,152,549 |
| 2024-03-26 | 32 | 32.88 | 31.63 | 32.05 | -0.31% | 2,862 | 9,200,857 |
| 2024-03-25 | 33.3 | 33.55 | 32.15 | 32.15 | -2.69% | 2,101 | 6,870,631 |
| 2024-03-22 | 34 | 34 | 33 | 33.04 | -2.82% | 2,538 | 8,482,710 |
| 2024-03-21 | 34.44 | 34.78 | 33.78 | 34 | -1.45% | 1,354 | 4,626,690 |
| 2024-03-20 | 33.5 | 34.52 | 33.02 | 34.5 | +2.59% | 1,653 | 5,638,059 |
| 2024-03-19 | 33.71 | 34.49 | 33.46 | 33.63 | -0.68% | 1,580 | 5,332,673 |
| 2024-03-18 | 32.88 | 33.99 | 32.6 | 33.86 | +3.93% | 2,276 | 7,618,514 |
| 2024-03-15 | 31.88 | 32.74 | 31.51 | 32.58 | +2.36% | 1,888 | 6,108,124 |
| 2024-03-14 | 32.5 | 32.85 | 31.5 | 31.83 | -0.47% | 2,052 | 6,599,378 |
| 2024-03-13 | 31.56 | 32.18 | 31.3 | 31.98 | +1.62% | 1,839 | 5,831,052 |
| 2024-03-12 | 30.78 | 31.66 | 30.32 | 31.47 | +2.74% | 2,803 | 8,734,157 |
| 2024-03-11 | 30.7 | 30.75 | 30.01 | 30.63 | +2.07% | 1,012 | 3,079,279 |
| 2024-03-08 | 29.99 | 30.21 | 29.53 | 30.01 | +0.44% | 1,581 | 4,732,033 |
| 2024-03-07 | 30.43 | 30.89 | 29.81 | 29.88 | -1.55% | 1,797 | 5,446,925 |
| 2024-03-06 | 29.68 | 30.8 | 29.53 | 30.35 | +1.13% | 2,123 | 6,413,728 |
| 2024-03-05 | 30.49 | 30.64 | 29.53 | 30.01 | -2.09% | 3,451 | 10,302,749 |
| 2024-03-04 | 30.53 | 31 | 29.83 | 30.65 | +0.39% | 3,193 | 9,732,459 |
| 2024-03-01 | 30.49 | 31.14 | 29.79 | 30.53 | -0.13% | 4,390 | 13,316,272 |
| 2024-02-29 | 29.21 | 30.57 | 28.47 | 30.57 | +3.7% | 7,657 | 22,864,519 |
| 2024-02-28 | 34.03 | 35.4 | 29.4 | 29.48 | -11.82% | 7,871 | 25,076,090 |
| 2024-02-27 | 33.45 | 33.55 | 32.52 | 33.43 | +0.57% | 2,769 | 9,114,949 |
| 2024-02-26 | 32.48 | 33.88 | 32.06 | 33.24 | +3.42% | 3,736 | 12,326,401 |
| 2024-02-23 | 31.33 | 32.18 | 30.8 | 32.14 | +4.52% | 3,691 | 11,672,274 |
| 2024-02-22 | 29.28 | 30.89 | 29.28 | 30.75 | +5.45% | 4,216 | 12,780,861 |
| 2024-02-21 | 28.53 | 29.9 | 28.03 | 29.16 | +2.21% | 3,543 | 10,316,438 |
| 2024-02-20 | 27.99 | 29.22 | 27.57 | 28.53 | +1.89% | 4,002 | 11,479,765 |
| 2024-02-19 | 27.3 | 29.49 | 27.13 | 28 | +0.25% | 5,607 | 15,789,838 |
| 2024-02-08 | 23.77 | 27.96 | 22.88 | 27.93 | +19.87% | 8,694 | 21,755,254 |
| 2024-02-07 | 25.1 | 25.8 | 23.11 | 23.3 | -7.17% | 6,219 | 15,133,321 |
| 2024-02-06 | 24.93 | 26.51 | 22.5 | 25.1 | -2.33% | 6,408 | 15,518,387 |
| 2024-02-05 | 30.35 | 30.35 | 25.05 | 25.7 | -15.43% | 6,081 | 16,238,863 |
| 2024-02-02 | 32 | 33 | 29.83 | 30.39 | -5.88% | 6,089 | 18,938,443 |
| 2024-02-01 | 33.77 | 33.94 | 32.16 | 32.29 | -4.44% | 5,028 | 16,468,011 |
| 2024-01-31 | 35.98 | 36.87 | 33.51 | 33.79 | -5.75% | 3,930 | 13,853,835 |
| 2024-01-30 | 36.48 | 37.02 | 35.52 | 35.85 | -2.82% | 2,424 | 8,804,305 |
| 2024-01-29 | 39.33 | 39.99 | 36.88 | 36.89 | -6.06% | 3,691 | 14,003,612 |
| 2024-01-26 | 39 | 40.22 | 38.66 | 39.27 | +1.53% | 2,447 | 9,665,832 |
| 2024-01-25 | 35.51 | 38.91 | 35.51 | 38.68 | +7.15% | 2,496 | 9,403,962 |
| 2024-01-24 | 36.55 | 37.27 | 34.62 | 36.1 | -0.72% | 3,091 | 11,116,921 |
| 2024-01-23 | 38.15 | 38.15 | 35.8 | 36.36 | -3.09% | 4,069 | 14,852,280 |
| 2024-01-22 | 40.72 | 41.03 | 37.51 | 37.52 | -9% | 2,836 | 11,130,174 |
| 2024-01-19 | 42.4 | 42.44 | 40.84 | 41.23 | -3.15% | 2,946 | 12,173,351 |
| 2024-01-18 | 43.06 | 43.06 | 41.01 | 42.57 | -0.65% | 2,751 | 11,515,234 |
| 2024-01-17 | 43.85 | 44.08 | 42.85 | 42.85 | -2.39% | 1,801 | 7,856,278 |
| 2024-01-16 | 44.01 | 44.45 | 42.6 | 43.9 | -0.68% | 2,243 | 9,745,503 |
| 2024-01-15 | 44.23 | 44.76 | 43.81 | 44.2 | -0.07% | 1,844 | 8,159,247 |
| 2024-01-12 | 44.5 | 45.4 | 44.04 | 44.23 | -0.45% | 1,958 | 8,746,124 |
| 2024-01-11 | 44.34 | 44.76 | 43.98 | 44.43 | +0.57% | 1,155 | 5,130,364 |
| 2024-01-10 | 44.43 | 45.49 | 44.03 | 44.18 | -1.76% | 1,474 | 6,577,797 |
| 2024-01-09 | 44.2 | 45.51 | 44.1 | 44.97 | +2.27% | 2,571 | 11,563,242 |
| 2024-01-08 | 45.35 | 45.37 | 43.97 | 43.97 | -3.49% | 1,538 | 6,861,475 |
| 2024-01-05 | 46.35 | 46.73 | 45.19 | 45.56 | -1.7% | 1,476 | 6,786,763 |
| 2024-01-04 | 46.79 | 46.79 | 45.91 | 46.35 | -0.37% | 1,181 | 5,462,982 |
| 2024-01-03 | 46.77 | 46.77 | 45.99 | 46.52 | -0.13% | 1,960 | 9,098,858 |
| 2024-01-02 | 45.12 | 46.79 | 45.12 | 46.58 | +3.24% | 3,962 | 18,277,715 |
| 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：