股票概览
33.71
+1.9%
+0.63
32.85
开盘价
34
最高价
32.85
最低价
6,407
成交量
数据更新至: 2024-05-20
技术指标
32.62
MA5 (5日均线)
32.76
MA10 (10日均线)
31.89
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 | 32.85 | 34 | 32.85 | 33.71 | +1.9% | 6,407 | 21,540,276 |
| 2024-05-17 | 32.21 | 33.08 | 31.65 | 33.08 | +3.28% | 5,571 | 18,194,726 |
| 2024-05-16 | 32.15 | 32.71 | 31.9 | 32.03 | +0.5% | 3,998 | 12,892,484 |
| 2024-05-15 | 31.95 | 32.68 | 31.5 | 31.87 | -1.73% | 4,025 | 12,944,339 |
| 2024-05-14 | 32.29 | 32.65 | 31.9 | 32.43 | +2.05% | 4,334 | 13,984,212 |
| 2024-05-13 | 32.2 | 32.37 | 31.56 | 31.78 | -2.6% | 4,704 | 14,989,287 |
| 2024-05-10 | 33.66 | 33.67 | 32.58 | 32.63 | -2.8% | 4,314 | 14,162,134 |
| 2024-05-09 | 32.69 | 33.7 | 32.68 | 33.57 | +1.85% | 4,861 | 16,262,096 |
| 2024-05-08 | 33.7 | 34 | 32.85 | 32.96 | -1.76% | 5,756 | 19,062,561 |
| 2024-05-07 | 33.42 | 33.82 | 33.2 | 33.55 | -0.03% | 4,329 | 14,497,996 |
| 2024-05-06 | 33.87 | 33.87 | 32.79 | 33.56 | +2.16% | 7,974 | 26,584,146 |
| 2024-04-30 | 32.72 | 33.42 | 32.34 | 32.85 | -0.64% | 6,302 | 20,647,674 |
| 2024-04-29 | 32.19 | 33.32 | 32.19 | 33.06 | +1.57% | 10,879 | 35,926,432 |
| 2024-04-26 | 31.99 | 32.97 | 31.25 | 32.55 | +5.82% | 11,277 | 36,427,819 |
| 2024-04-25 | 30.07 | 30.78 | 30.07 | 30.76 | +1.72% | 4,803 | 14,673,812 |
| 2024-04-24 | 29.36 | 30.25 | 29.36 | 30.24 | +3% | 5,022 | 15,033,121 |
| 2024-04-23 | 29.2 | 29.63 | 29.01 | 29.36 | +0.93% | 4,113 | 12,081,150 |
| 2024-04-22 | 28.32 | 29.34 | 27.54 | 29.09 | -0.34% | 5,156 | 14,771,391 |
| 2024-04-19 | 29.18 | 29.59 | 28.62 | 29.19 | -0.88% | 3,313 | 9,603,329 |
| 2024-04-18 | 29.09 | 29.75 | 28.49 | 29.45 | +1.55% | 5,415 | 15,883,243 |
| 2024-04-17 | 27.97 | 29.36 | 27.97 | 29 | +4.13% | 7,873 | 22,697,886 |
| 2024-04-16 | 29.4 | 29.4 | 27.5 | 27.85 | -3.5% | 9,237 | 26,009,833 |
| 2024-04-15 | 30.54 | 31.18 | 28.3 | 28.86 | -6.45% | 6,587 | 19,371,821 |
| 2024-04-12 | 31.53 | 31.9 | 30.64 | 30.85 | -1.78% | 3,463 | 10,792,031 |
| 2024-04-11 | 31.03 | 32 | 30.79 | 31.41 | +0.67% | 3,278 | 10,362,284 |
| 2024-04-10 | 31.6 | 32.03 | 30.9 | 31.2 | -2.23% | 3,458 | 10,869,541 |
| 2024-04-09 | 31.32 | 32.21 | 31.32 | 31.91 | +0.69% | 2,891 | 9,183,808 |
| 2024-04-08 | 32.44 | 32.46 | 31.5 | 31.69 | -3.27% | 4,846 | 15,469,375 |
| 2024-04-03 | 33 | 33.57 | 32.35 | 32.76 | -1.77% | 3,355 | 11,014,385 |
| 2024-04-02 | 33.47 | 33.79 | 33 | 33.35 | -0.71% | 2,939 | 9,799,984 |
| 2024-04-01 | 33.09 | 33.86 | 32.99 | 33.59 | +1.21% | 4,259 | 14,264,444 |
| 2024-03-29 | 33.18 | 33.31 | 32.22 | 33.19 | +1.9% | 4,289 | 14,092,890 |
| 2024-03-28 | 32.38 | 33.24 | 31.78 | 32.57 | +0.59% | 5,974 | 19,397,365 |
| 2024-03-27 | 32.79 | 33.48 | 32.38 | 32.38 | -1.85% | 4,681 | 15,467,031 |
| 2024-03-26 | 32.95 | 33.75 | 32.44 | 32.99 | -0.6% | 6,241 | 20,681,584 |
| 2024-03-25 | 34.35 | 34.85 | 33.13 | 33.19 | -4.21% | 5,962 | 20,188,058 |
| 2024-03-22 | 35.16 | 35.86 | 34.44 | 34.65 | -2.31% | 5,289 | 18,513,403 |
| 2024-03-21 | 35.44 | 35.77 | 34.86 | 35.47 | +0.77% | 5,395 | 19,126,213 |
| 2024-03-20 | 34.6 | 35.53 | 34.6 | 35.2 | +0.92% | 4,471 | 15,705,032 |
| 2024-03-19 | 34.96 | 35.3 | 34.55 | 34.88 | -0.29% | 5,384 | 18,831,629 |
| 2024-03-18 | 33.9 | 34.99 | 33.42 | 34.98 | +4.98% | 8,104 | 27,954,799 |
| 2024-03-15 | 32.35 | 33.34 | 32.35 | 33.32 | +1.12% | 4,173 | 13,755,744 |
| 2024-03-14 | 33.65 | 33.84 | 32.46 | 32.95 | -2.31% | 5,396 | 17,843,699 |
| 2024-03-13 | 33.68 | 34.38 | 33.47 | 33.73 | +0.15% | 6,006 | 20,414,255 |
| 2024-03-12 | 32.75 | 33.85 | 32.75 | 33.68 | +2.56% | 6,082 | 20,345,139 |
| 2024-03-11 | 32.18 | 32.98 | 32.08 | 32.84 | +2.11% | 5,324 | 17,385,862 |
| 2024-03-08 | 31.78 | 32.42 | 31.11 | 32.16 | +2.75% | 5,337 | 17,041,199 |
| 2024-03-07 | 32.22 | 32.69 | 31.21 | 31.3 | -3.19% | 5,609 | 17,848,643 |
| 2024-03-06 | 31.68 | 32.8 | 31.2 | 32.33 | +1.03% | 5,535 | 17,770,572 |
| 2024-03-05 | 32.39 | 33.19 | 31.87 | 32 | -1.42% | 9,459 | 30,924,519 |
| 2024-03-04 | 32.51 | 33.16 | 31.92 | 32.46 | -0.95% | 7,206 | 23,443,296 |
| 2024-03-01 | 31.4 | 32.88 | 31.4 | 32.77 | +4.36% | 13,196 | 42,691,330 |
| 2024-02-29 | 30 | 31.73 | 29.55 | 31.4 | +6.08% | 10,816 | 33,555,991 |
| 2024-02-28 | 34 | 34.44 | 29.6 | 29.6 | -8.81% | 19,908 | 64,768,068 |
| 2024-02-27 | 30.9 | 32.6 | 30.9 | 32.46 | +3.38% | 7,728 | 24,553,491 |
| 2024-02-26 | 30.61 | 31.93 | 30.6 | 31.4 | +2.58% | 6,989 | 21,883,501 |
| 2024-02-23 | 29.66 | 30.79 | 29.52 | 30.61 | +3.34% | 6,524 | 19,736,484 |
| 2024-02-22 | 28.97 | 29.86 | 28.45 | 29.62 | +1.82% | 4,613 | 13,611,943 |
| 2024-02-21 | 27.82 | 29.75 | 27.82 | 29.09 | +1.11% | 6,517 | 18,976,601 |
| 2024-02-20 | 29.43 | 29.43 | 27.68 | 28.77 | +0.45% | 4,572 | 12,935,242 |
| 2024-02-19 | 27.5 | 29.47 | 27.5 | 28.64 | +4.91% | 8,165 | 23,393,620 |
| 2024-02-08 | 23.53 | 28 | 23.32 | 27.3 | +13.7% | 11,589 | 29,624,057 |
| 2024-02-07 | 24.9 | 25.38 | 23.3 | 24.01 | -3.19% | 8,211 | 20,096,666 |
| 2024-02-06 | 23.2 | 25.27 | 21.55 | 24.8 | +4.86% | 8,826 | 20,487,898 |
| 2024-02-05 | 26.71 | 26.71 | 23.35 | 23.65 | -14.06% | 10,839 | 26,725,397 |
| 2024-02-02 | 29.15 | 31.22 | 26.62 | 27.52 | -6.11% | 5,812 | 16,267,412 |
| 2024-02-01 | 29.75 | 30.19 | 28.79 | 29.31 | -2.4% | 4,248 | 12,522,390 |
| 2024-01-31 | 31.58 | 31.89 | 29.83 | 30.03 | -5.63% | 4,338 | 13,302,718 |
| 2024-01-30 | 32.85 | 33.15 | 31.78 | 31.82 | -3.87% | 3,674 | 11,935,155 |
| 2024-01-29 | 34.17 | 34.7 | 33.05 | 33.1 | -3.53% | 4,113 | 13,822,213 |
| 2024-01-26 | 35.04 | 35.31 | 34.2 | 34.31 | -2.17% | 3,366 | 11,650,504 |
| 2024-01-25 | 33.65 | 35.2 | 33.05 | 35.07 | +4.84% | 4,683 | 16,127,030 |
| 2024-01-24 | 34.19 | 34.2 | 32.11 | 33.45 | -1.21% | 5,309 | 17,589,754 |
| 2024-01-23 | 34 | 34.11 | 33.03 | 33.86 | -0.41% | 4,424 | 14,867,239 |
| 2024-01-22 | 36.4 | 36.56 | 33.56 | 34 | -6.67% | 3,953 | 13,868,854 |
| 2024-01-19 | 37.54 | 37.54 | 36.3 | 36.43 | -2.1% | 2,095 | 7,705,549 |
| 2024-01-18 | 37.36 | 37.7 | 35.81 | 37.21 | -0.37% | 5,003 | 18,281,479 |
| 2024-01-17 | 38.23 | 38.65 | 37.31 | 37.35 | -2.71% | 2,748 | 10,387,087 |
| 2024-01-16 | 38.63 | 38.98 | 37.91 | 38.39 | -0.6% | 2,753 | 10,541,987 |
| 2024-01-15 | 37.9 | 39.32 | 37.9 | 38.62 | +0.21% | 2,321 | 8,983,660 |
| 2024-01-12 | 38.95 | 39.17 | 38.37 | 38.54 | -1.05% | 2,651 | 10,265,216 |
| 2024-01-11 | 37.89 | 39.05 | 37.88 | 38.95 | +1.96% | 3,172 | 12,238,749 |
| 2024-01-10 | 38.43 | 38.78 | 37.53 | 38.2 | -0.55% | 2,790 | 10,640,928 |
| 2024-01-09 | 38.79 | 39.3 | 38.13 | 38.41 | 0% | 3,052 | 11,806,827 |
| 2024-01-08 | 40.05 | 40.05 | 38.35 | 38.41 | -4.5% | 4,850 | 18,900,222 |
| 2024-01-05 | 40.87 | 41.48 | 40.02 | 40.22 | -1.49% | 3,430 | 13,961,996 |
| 2024-01-04 | 40.98 | 41.29 | 40.76 | 40.83 | -1.5% | 2,033 | 8,322,678 |
| 2024-01-03 | 41.52 | 41.93 | 40.97 | 41.45 | -0.38% | 4,629 | 19,148,331 |
| 2024-01-02 | 41.84 | 42.19 | 41.3 | 41.61 | -0.55% | 3,676 | 15,316,737 |
| 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：